|
Closing price on 6/3/2025
|
|
| Open |
81.00 |
| High |
84.50 |
| Low |
81.00 |
| Volume |
400 |
| Split-adjusted Price |
79.95 |
|
|
HPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
+0.10 / +0.12%
|
81.00
|
84.50
|
81.00
|
83.00
|
82.40
|
79.95
|
400
|
|
|
6/2/2025
|
-2.10 / -2.50%
|
83.50
|
83.50
|
81.10
|
81.80
|
82.90
|
78.79
|
1,400
|
|
|
5/30/2025
|
+5.50 / +6.94%
|
85.00
|
85.00
|
79.90
|
84.80
|
83.90
|
81.68
|
2,900
|
|
|
5/29/2025
|
+0.40 / +0.50%
|
79.20
|
79.70
|
79.20
|
79.70
|
79.30
|
76.77
|
2,400
|
|
|
5/28/2025
|
+0.20 / +0.25%
|
78.60
|
79.60
|
78.60
|
79.60
|
79.30
|
76.67
|
600
|
|
|
5/27/2025
|
+1.00 / +1.27%
|
80.30
|
80.30
|
78.80
|
79.50
|
79.40
|
76.58
|
900
|
|
|
5/26/2025
|
-2.50 / -3.08%
|
78.50
|
78.80
|
78.30
|
78.80
|
78.50
|
75.90
|
1,200
|
|
|
5/23/2025
|
-3.10 / -3.82%
|
83.00
|
83.00
|
78.00
|
78.00
|
78.50
|
75.13
|
300
|
|
|
5/22/2025
|
-0.30 / -0.37%
|
81.10
|
81.10
|
81.10
|
81.10
|
81.10
|
78.12
|
100
|
|
|
5/21/2025
|
+8.40 / +11.43%
|
82.50
|
82.50
|
81.00
|
81.90
|
78.50
|
78.89
|
600
|
|
|
5/20/2025
|
-2.90 / -3.52%
|
75.50
|
81.90
|
70.10
|
79.50
|
78.50
|
76.58
|
1,400
|
|
|
5/19/2025
|
+2.00 / +2.50%
|
80.40
|
82.80
|
80.40
|
82.00
|
78.50
|
78.98
|
4,200
|
|
|
5/16/2025
|
+1.20 / +1.53%
|
85.00
|
85.00
|
79.00
|
79.80
|
78.50
|
76.86
|
1,600
|
|
|
5/15/2025
|
-6.30 / -7.47%
|
79.90
|
79.90
|
78.00
|
78.00
|
78.50
|
75.13
|
2,200
|
|
|
5/14/2025
|
+1.90 / +2.31%
|
84.30
|
84.30
|
84.30
|
84.30
|
84.30
|
81.20
|
200
|
|
|
5/13/2025
|
+5.50 / +7.15%
|
82.40
|
82.40
|
82.40
|
82.40
|
82.40
|
79.37
|
1,100
|
|
|
5/12/2025
|
-5.40 / -6.16%
|
79.40
|
82.50
|
74.60
|
82.30
|
78.50
|
79.27
|
7,700
|
|
|
5/9/2025
|
+4.90 / +5.92%
|
87.70
|
87.70
|
87.70
|
87.70
|
87.70
|
84.47
|
100
|
|
|
5/8/2025
|
-3.10 / -3.61%
|
83.00
|
83.00
|
81.00
|
82.80
|
78.50
|
79.75
|
1,200
|
|
|
5/7/2025
|
+1.00 / +1.19%
|
87.80
|
87.80
|
84.90
|
84.90
|
78.50
|
81.78
|
300
|
|
|
5/6/2025
|
0.00 / 0.00%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
80.81
|
0
|
|
|
5/5/2025
|
0.00 / 0.00%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
80.81
|
0
|
|
|
4/29/2025
|
+1.90 / +2.29%
|
82.90
|
84.90
|
82.10
|
84.90
|
83.90
|
81.78
|
6,700
|
|
|
4/28/2025
|
0.00 / 0.00%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
79.95
|
0
|
|
|
4/25/2025
|
+3.40 / +4.23%
|
84.60
|
84.80
|
79.50
|
83.70
|
83.00
|
80.62
|
1,600
|
|
|
4/24/2025
|
+0.20 / +0.25%
|
80.00
|
85.00
|
80.00
|
80.00
|
80.30
|
77.06
|
4,100
|
|
|
4/23/2025
|
+4.70 / +6.24%
|
75.60
|
80.00
|
75.60
|
80.00
|
79.80
|
77.06
|
21,700
|
|
|
4/22/2025
|
+2.80 / +3.72%
|
79.30
|
79.30
|
75.30
|
78.00
|
75.30
|
75.13
|
36,700
|
|
|
4/21/2025
|
-4.80 / -5.96%
|
75.60
|
75.70
|
75.00
|
75.70
|
75.20
|
72.92
|
3,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
85.00
|
85.00
|
79.00
|
80.80
|
80.50
|
77.83
|
2,100
|
|
|