Closing price on 10/12/2020
|
|
Open |
36.60 |
High |
36.60 |
Low |
36.60 |
Volume |
2,000 |
Split-adjusted Price |
29.80 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2020
|
-1.40 / -3.68%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
29.80
|
2,000
|
|
10/9/2020
|
+0.10 / +0.26%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
30.94
|
600
|
|
10/8/2020
|
+1.40 / +3.84%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
30.86
|
100
|
|
10/7/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.72
|
0
|
|
10/6/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.72
|
600
|
|
10/5/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.72
|
700
|
|
10/2/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.72
|
0
|
|
10/1/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.72
|
0
|
|
9/30/2020
|
+0.40 / +1.11%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.72
|
200
|
|
9/29/2020
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
29.39
|
0
|
|
9/28/2020
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
29.39
|
428
|
|
9/25/2020
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
29.39
|
0
|
|
9/24/2020
|
-0.90 / -2.43%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
29.39
|
1,000
|
|
9/23/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
30.13
|
100
|
|
9/22/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
30.13
|
0
|
|
9/21/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
30.13
|
0
|
|
9/18/2020
|
+0.70 / +1.93%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
30.13
|
300
|
|
9/17/2020
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.30
|
36.30
|
36.37
|
29.56
|
600
|
|
9/16/2020
|
0.00 / 0.00%
|
36.20
|
36.50
|
36.20
|
36.50
|
36.30
|
29.72
|
300
|
|
9/15/2020
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.17
|
29.72
|
6,300
|
|
9/14/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
29.31
|
0
|
|
9/11/2020
|
+0.10 / +0.28%
|
36.00
|
36.10
|
36.00
|
36.10
|
36.03
|
29.39
|
400
|
|
9/10/2020
|
+0.50 / +1.41%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.13
|
29.31
|
400
|
|
9/9/2020
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
28.91
|
5,200
|
|
9/8/2020
|
+0.40 / +1.14%
|
35.20
|
35.50
|
35.20
|
35.50
|
35.48
|
28.91
|
1,600
|
|
9/7/2020
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
28.58
|
100
|
|
9/4/2020
|
+1.60 / +4.57%
|
35.50
|
36.60
|
35.50
|
36.60
|
35.83
|
29.80
|
2,600
|
|
9/3/2020
|
-1.50 / -4.11%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
28.50
|
20,386
|
|
9/1/2020
|
+0.60 / +1.67%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.72
|
40,100
|
|
8/31/2020
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
29.23
|
2,143
|
|
|