Closing price on 9/10/2019
|
|
Open |
31.00 |
High |
31.00 |
Low |
30.90 |
Volume |
3,000 |
Split-adjusted Price |
23.08 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2019
|
+0.10 / +0.32%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.97
|
23.08
|
3,000
|
|
9/9/2019
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.00
|
7,300
|
|
9/6/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.15
|
0
|
|
9/5/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.15
|
4,700
|
|
9/4/2019
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.15
|
800
|
|
9/3/2019
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.53
|
200
|
|
8/30/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.15
|
500
|
|
8/29/2019
|
+0.10 / +0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.15
|
800
|
|
8/28/2019
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
23.08
|
0
|
|
8/27/2019
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
23.08
|
0
|
|
8/26/2019
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
23.08
|
0
|
|
8/23/2019
|
+0.20 / +0.65%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
23.08
|
2,800
|
|
8/22/2019
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.70
|
22.93
|
3,200
|
|
8/21/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.00
|
0
|
|
8/20/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.00
|
0
|
|
8/19/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.00
|
0
|
|
8/16/2019
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.76
|
22.93
|
3,500
|
|
8/15/2019
|
+0.40 / +1.31%
|
31.50
|
31.50
|
30.70
|
31.00
|
30.94
|
23.15
|
6,500
|
|
8/14/2019
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
22.85
|
0
|
|
8/13/2019
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
22.85
|
0
|
|
8/12/2019
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
22.85
|
0
|
|
8/9/2019
|
-0.40 / -1.29%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
22.85
|
0
|
|
8/8/2019
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.60
|
31.00
|
30.63
|
23.15
|
11,900
|
|
8/7/2019
|
-0.20 / -0.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.15
|
500
|
|
8/6/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
23.30
|
0
|
|
8/5/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
23.30
|
0
|
|
8/2/2019
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.18
|
23.15
|
1,700
|
|
8/1/2019
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.57
|
23.53
|
2,200
|
|
7/31/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.05
|
23.90
|
2,200
|
|
7/30/2019
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.90
|
0
|
|
|