|
Closing price on 12/15/2022
|
|
| Open |
49.60 |
| High |
50.80 |
| Low |
49.60 |
| Volume |
4,400 |
| Split-adjusted Price |
44.45 |
|
|
HPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
+0.40 / +0.81%
|
49.60
|
50.80
|
49.60
|
50.00
|
50.00
|
44.45
|
4,400
|
|
|
12/14/2022
|
+0.40 / +0.81%
|
52.00
|
52.00
|
49.30
|
50.00
|
49.60
|
44.45
|
13,900
|
|
|
12/13/2022
|
+1.20 / +2.44%
|
49.00
|
54.00
|
49.00
|
50.30
|
49.60
|
44.72
|
4,600
|
|
|
12/12/2022
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
43.65
|
0
|
|
|
12/9/2022
|
+0.90 / +1.87%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
43.65
|
2,000
|
|
|
12/8/2022
|
-1.60 / -3.23%
|
49.40
|
49.40
|
48.00
|
48.00
|
48.20
|
42.67
|
3,400
|
|
|
12/7/2022
|
-0.10 / -0.20%
|
51.10
|
51.10
|
48.50
|
49.80
|
49.60
|
44.27
|
500
|
|
|
12/6/2022
|
-0.80 / -1.59%
|
51.40
|
51.40
|
49.50
|
49.50
|
49.90
|
44.00
|
800
|
|
|
12/5/2022
|
-0.10 / -0.20%
|
51.90
|
51.90
|
46.70
|
50.80
|
50.30
|
45.16
|
3,800
|
|
|
12/2/2022
|
+0.50 / +0.97%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
45.25
|
500
|
|
|
12/1/2022
|
+0.20 / +0.39%
|
52.70
|
52.70
|
50.00
|
51.90
|
51.40
|
45.25
|
2,700
|
|
|
11/30/2022
|
+0.20 / +0.39%
|
51.60
|
51.90
|
51.50
|
51.90
|
51.70
|
45.25
|
11,100
|
|
|
11/29/2022
|
+0.90 / +1.76%
|
51.70
|
51.90
|
51.60
|
51.90
|
51.70
|
45.25
|
2,500
|
|
|
11/28/2022
|
+1.00 / +2.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
44.46
|
100
|
|
|
11/25/2022
|
-2.20 / -4.37%
|
48.00
|
52.20
|
48.00
|
48.10
|
50.00
|
41.94
|
2,200
|
|
|
11/24/2022
|
-0.10 / -0.19%
|
47.20
|
51.90
|
47.20
|
51.90
|
50.30
|
45.25
|
300
|
|
|
11/23/2022
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
45.34
|
100
|
|
|
11/22/2022
|
+4.20 / +8.27%
|
52.40
|
55.50
|
52.30
|
55.00
|
53.00
|
47.95
|
4,400
|
|
|
11/21/2022
|
+2.60 / +5.23%
|
46.10
|
52.60
|
46.10
|
52.30
|
50.80
|
45.60
|
2,400
|
|
|
11/18/2022
|
+1.80 / +3.85%
|
49.50
|
52.70
|
48.50
|
48.50
|
49.70
|
42.28
|
24,500
|
|
|
11/17/2022
|
+1.10 / +2.28%
|
49.40
|
49.40
|
46.00
|
49.40
|
46.70
|
43.07
|
12,100
|
|
|
11/16/2022
|
-5.00 / -9.96%
|
45.00
|
51.10
|
45.00
|
45.20
|
48.30
|
39.41
|
19,700
|
|
|
11/15/2022
|
0.00 / 0.00%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
43.77
|
0
|
|
|
11/14/2022
|
+2.60 / +5.46%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
43.77
|
100
|
|
|
11/11/2022
|
-2.90 / -5.91%
|
50.50
|
50.50
|
46.20
|
46.20
|
47.60
|
40.28
|
300
|
|
|
11/10/2022
|
-1.60 / -3.16%
|
51.50
|
51.50
|
49.00
|
49.10
|
49.10
|
42.81
|
6,000
|
|
|
11/9/2022
|
+0.40 / +0.77%
|
52.40
|
53.00
|
50.00
|
52.40
|
50.70
|
45.68
|
4,400
|
|
|
11/8/2022
|
-0.20 / -0.38%
|
52.70
|
52.70
|
51.00
|
52.00
|
52.00
|
45.34
|
9,300
|
|
|
11/7/2022
|
-1.30 / -2.49%
|
53.50
|
53.50
|
51.00
|
51.00
|
52.20
|
44.46
|
10,600
|
|
|
11/4/2022
|
+0.10 / +0.19%
|
52.80
|
52.90
|
52.00
|
52.90
|
52.30
|
46.12
|
7,400
|
|
|