|
Live Quote:
On
|
|
|
|
|
Monday, May 26, 2025 9:47:15 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 4/28/2017
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
49.00 |
| Volume |
24 |
| Split-adjusted Price |
29.94 |
|
|
HPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
29.94
|
24
|
|
|
4/27/2017
|
+1.50 / +3.16%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
29.94
|
890
|
|
|
4/26/2017
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
29.03
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
29.03
|
0
|
|
|
4/24/2017
|
-0.20 / -0.42%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
29.03
|
3,942
|
|
|
4/21/2017
|
-3.00 / -5.88%
|
48.50
|
48.50
|
47.10
|
48.00
|
47.73
|
29.33
|
7,629
|
|
|
4/20/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
31.16
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
31.16
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
31.16
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
31.16
|
0
|
|
|
4/14/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
31.16
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
31.16
|
0
|
|
|
4/12/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
31.16
|
1,000
|
|
|
4/11/2017
|
+1.00 / +2.00%
|
48.60
|
51.50
|
48.60
|
51.00
|
50.97
|
31.16
|
5,500
|
|
|
4/10/2017
|
-2.90 / -5.48%
|
48.00
|
50.00
|
48.00
|
50.00
|
49.00
|
30.55
|
1,400
|
|
|
4/7/2017
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
53.00
|
52.86
|
32.39
|
1,800
|
|
|
4/5/2017
|
-1.00 / -1.85%
|
53.10
|
53.10
|
53.00
|
53.00
|
53.03
|
32.39
|
3,700
|
|
|
4/4/2017
|
-0.80 / -1.46%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.52
|
33.00
|
5,100
|
|
|
4/3/2017
|
-1.30 / -2.32%
|
52.50
|
54.80
|
52.50
|
54.80
|
52.99
|
33.49
|
1,600
|
|
|
3/31/2017
|
+0.40 / +0.72%
|
56.00
|
56.20
|
56.00
|
56.00
|
56.09
|
34.22
|
17,800
|
|
|
3/30/2017
|
+6.80 / +13.93%
|
50.50
|
55.60
|
50.50
|
55.60
|
55.49
|
33.98
|
12,600
|
|
|
3/29/2017
|
+6.30 / +14.82%
|
45.00
|
48.80
|
45.00
|
48.80
|
48.44
|
29.82
|
4,600
|
|
|
3/28/2017
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
25.97
|
10
|
|
|
3/27/2017
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
25.97
|
0
|
|
|
3/24/2017
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
25.97
|
0
|
|
|
3/23/2017
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
25.97
|
0
|
|
|
3/22/2017
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
25.97
|
0
|
|
|
3/21/2017
|
-0.40 / -0.93%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
25.97
|
620
|
|
|
3/20/2017
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
26.21
|
0
|
|
|
3/17/2017
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
26.21
|
50
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|