Closing price on 11/17/2017
|
|
Open |
43.50 |
High |
43.50 |
Low |
43.00 |
Volume |
1,510 |
Split-adjusted Price |
28.46 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2017
|
-0.50 / -1.15%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.38
|
28.46
|
1,510
|
|
11/16/2017
|
+0.50 / +1.16%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
28.79
|
300
|
|
11/15/2017
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
28.46
|
20,000
|
|
11/14/2017
|
-1.50 / -3.37%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
28.46
|
878
|
|
11/13/2017
|
-0.50 / -1.11%
|
44.50
|
44.90
|
44.50
|
44.50
|
44.54
|
28.46
|
3,310
|
|
11/10/2017
|
+0.50 / +1.12%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
28.78
|
2,300
|
|
11/9/2017
|
-0.50 / -1.11%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
28.46
|
1,400
|
|
11/8/2017
|
+1.00 / +2.27%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
28.78
|
2,500
|
|
11/7/2017
|
-1.00 / -2.22%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.69
|
28.14
|
3,110
|
|
11/6/2017
|
-1.00 / -2.17%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
28.78
|
6,050
|
|
11/3/2017
|
-0.50 / -1.08%
|
46.40
|
46.40
|
46.00
|
46.00
|
46.01
|
29.42
|
5,200
|
|
11/2/2017
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
29.74
|
0
|
|
11/1/2017
|
+0.50 / +1.09%
|
46.50
|
46.50
|
46.40
|
46.50
|
46.50
|
29.74
|
5,100
|
|
10/31/2017
|
-1.00 / -2.13%
|
47.20
|
47.20
|
45.00
|
46.00
|
45.34
|
29.42
|
10,500
|
|
10/30/2017
|
+1.00 / +2.17%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.92
|
30.06
|
2,500
|
|
10/27/2017
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
29.42
|
2,000
|
|
10/26/2017
|
-0.10 / -0.22%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
29.42
|
2,000
|
|
10/25/2017
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
29.48
|
0
|
|
10/24/2017
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
29.48
|
0
|
|
10/23/2017
|
+0.20 / +0.44%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
29.48
|
3,000
|
|
10/20/2017
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
29.36
|
0
|
|
10/19/2017
|
+0.40 / +0.88%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
29.36
|
0
|
|
10/18/2017
|
-1.50 / -3.19%
|
46.50
|
46.50
|
45.50
|
45.50
|
45.91
|
29.10
|
5,000
|
|
10/17/2017
|
+1.10 / +2.40%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.50
|
30.06
|
2,000
|
|
10/16/2017
|
+0.20 / +0.44%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
29.36
|
2,700
|
|
10/13/2017
|
+0.30 / +0.66%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
29.23
|
200
|
|
10/12/2017
|
+0.40 / +0.89%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
29.04
|
500
|
|
10/11/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
28.78
|
0
|
|
10/10/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
28.78
|
1,100
|
|
10/9/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
28.78
|
0
|
|
|