|
|
Closing price on 1/21/2019
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
24.60 |
| Volume |
4,470,911 |
| Split-adjusted Price |
16.77 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2019
|
-0.90 / -3.41%
|
26.30
|
26.30
|
24.60
|
25.50
|
25.96
|
16.77
|
4,470,911
|
|
|
1/18/2019
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.90
|
26.40
|
26.19
|
17.36
|
497,010
|
|
|
1/17/2019
|
+0.90 / +3.54%
|
25.40
|
26.30
|
25.00
|
26.30
|
25.50
|
17.29
|
490,270
|
|
|
1/16/2019
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.20
|
25.40
|
25.33
|
16.70
|
277,180
|
|
|
1/15/2019
|
+0.80 / +3.25%
|
24.60
|
25.50
|
24.50
|
25.40
|
24.93
|
16.70
|
591,940
|
|
|
1/14/2019
|
+0.30 / +1.23%
|
24.30
|
24.60
|
23.90
|
24.60
|
24.33
|
16.17
|
373,920
|
|
|
1/11/2019
|
+0.10 / +0.41%
|
24.20
|
24.35
|
24.10
|
24.30
|
24.25
|
15.98
|
376,800
|
|
|
1/10/2019
|
-0.15 / -0.62%
|
24.35
|
24.40
|
24.20
|
24.20
|
24.32
|
15.91
|
127,100
|
|
|
1/9/2019
|
0.00 / 0.00%
|
24.40
|
24.45
|
24.20
|
24.35
|
24.35
|
16.01
|
224,160
|
|
|
1/8/2019
|
-0.25 / -1.02%
|
24.70
|
24.70
|
24.35
|
24.35
|
24.59
|
16.01
|
281,750
|
|
|
1/7/2019
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.60
|
24.60
|
24.71
|
16.17
|
330,480
|
|
|
1/4/2019
|
+0.10 / +0.41%
|
24.50
|
24.90
|
24.00
|
24.70
|
24.53
|
16.24
|
2,261,960
|
|
|
1/3/2019
|
-1.25 / -4.84%
|
25.85
|
25.85
|
24.60
|
24.60
|
25.39
|
16.17
|
352,830
|
|
|
1/2/2019
|
-0.15 / -0.58%
|
26.00
|
26.00
|
25.00
|
25.85
|
25.84
|
17.00
|
150,520
|
|
|
12/28/2018
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.00
|
26.00
|
25.70
|
17.10
|
617,120
|
|
|
12/27/2018
|
+0.05 / +0.19%
|
25.95
|
26.00
|
25.10
|
26.00
|
25.81
|
17.10
|
384,570
|
|
|
12/26/2018
|
-0.15 / -0.57%
|
26.00
|
26.10
|
25.00
|
25.95
|
25.80
|
17.06
|
200,700
|
|
|
12/25/2018
|
+0.45 / +1.75%
|
25.65
|
26.10
|
24.00
|
26.10
|
25.15
|
17.16
|
1,431,010
|
|
|
12/24/2018
|
+0.05 / +0.20%
|
25.55
|
26.50
|
25.40
|
25.65
|
25.86
|
16.87
|
863,890
|
|
|
12/21/2018
|
+1.65 / +6.89%
|
23.95
|
25.60
|
23.95
|
25.60
|
24.51
|
16.83
|
1,422,160
|
|
|
12/20/2018
|
-2.05 / -7.88%
|
22.50
|
23.95
|
22.50
|
23.95
|
23.35
|
15.75
|
1,829,020
|
|
|
12/19/2018
|
-0.10 / -0.38%
|
26.30
|
26.35
|
25.80
|
26.00
|
26.04
|
14.75
|
378,090
|
|
|
12/18/2018
|
-0.30 / -1.14%
|
26.40
|
26.40
|
26.10
|
26.10
|
26.32
|
14.80
|
370,010
|
|
|
12/17/2018
|
-0.05 / -0.19%
|
26.45
|
26.60
|
26.10
|
26.40
|
26.39
|
14.97
|
292,700
|
|
|
12/14/2018
|
-0.05 / -0.19%
|
26.50
|
26.55
|
26.10
|
26.45
|
26.37
|
15.00
|
494,420
|
|
|
12/13/2018
|
+0.45 / +1.73%
|
26.05
|
26.50
|
26.05
|
26.50
|
26.27
|
15.03
|
277,500
|
|
|
12/12/2018
|
-0.75 / -2.80%
|
26.80
|
26.80
|
26.05
|
26.05
|
26.40
|
14.77
|
264,440
|
|
|
12/11/2018
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.10
|
26.80
|
26.55
|
15.20
|
325,710
|
|
|
12/10/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.10
|
26.80
|
26.60
|
15.20
|
124,790
|
|
|
12/7/2018
|
0.00 / 0.00%
|
26.80
|
26.95
|
26.00
|
26.80
|
26.65
|
15.20
|
246,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|