|
|
Closing price on 11/12/2019
|
|
| Open |
26.80 |
| High |
26.80 |
| Low |
26.60 |
| Volume |
302,320 |
| Split-adjusted Price |
17.56 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2019
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.60
|
26.70
|
26.71
|
17.56
|
302,320
|
|
|
11/11/2019
|
+0.35 / +1.32%
|
26.45
|
26.80
|
26.30
|
26.80
|
26.35
|
17.62
|
1,779,610
|
|
|
11/8/2019
|
0.00 / 0.00%
|
26.45
|
26.45
|
26.30
|
26.45
|
26.35
|
17.39
|
304,810
|
|
|
11/7/2019
|
-0.05 / -0.19%
|
26.50
|
26.50
|
26.35
|
26.45
|
26.41
|
17.39
|
207,360
|
|
|
11/6/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.35
|
26.50
|
26.40
|
17.42
|
1,363,340
|
|
|
11/5/2019
|
+0.15 / +0.57%
|
26.35
|
26.50
|
26.25
|
26.50
|
26.27
|
17.42
|
1,325,770
|
|
|
11/4/2019
|
0.00 / 0.00%
|
26.35
|
26.35
|
26.25
|
26.35
|
26.26
|
17.33
|
239,500
|
|
|
11/1/2019
|
+0.05 / +0.19%
|
26.30
|
26.35
|
26.20
|
26.35
|
26.27
|
17.33
|
215,950
|
|
|
10/31/2019
|
-0.05 / -0.19%
|
26.35
|
26.35
|
26.25
|
26.30
|
26.26
|
17.29
|
242,110
|
|
|
10/30/2019
|
0.00 / 0.00%
|
26.35
|
26.35
|
26.25
|
26.35
|
26.26
|
17.33
|
197,180
|
|
|
10/29/2019
|
0.00 / 0.00%
|
26.35
|
26.35
|
26.25
|
26.35
|
26.27
|
17.33
|
307,600
|
|
|
10/28/2019
|
-0.05 / -0.19%
|
26.40
|
26.40
|
26.30
|
26.35
|
26.33
|
17.33
|
243,940
|
|
|
10/25/2019
|
-0.05 / -0.19%
|
26.45
|
26.45
|
26.20
|
26.40
|
26.36
|
17.36
|
245,690
|
|
|
10/24/2019
|
+0.50 / +1.93%
|
26.45
|
26.45
|
26.40
|
26.45
|
26.40
|
17.39
|
666,290
|
|
|
10/23/2019
|
-0.55 / -2.08%
|
26.50
|
26.50
|
25.95
|
25.95
|
26.44
|
17.06
|
3,327,960
|
|
|
10/22/2019
|
+0.15 / +0.57%
|
26.35
|
27.50
|
26.20
|
26.50
|
26.38
|
17.42
|
472,270
|
|
|
10/21/2019
|
0.00 / 0.00%
|
26.35
|
26.35
|
26.30
|
26.35
|
26.31
|
17.33
|
665,800
|
|
|
10/18/2019
|
0.00 / 0.00%
|
26.35
|
26.35
|
26.10
|
26.35
|
26.30
|
17.33
|
241,550
|
|
|
10/17/2019
|
0.00 / 0.00%
|
26.35
|
26.35
|
26.30
|
26.35
|
26.32
|
17.33
|
199,160
|
|
|
10/16/2019
|
-0.05 / -0.19%
|
26.40
|
26.40
|
26.30
|
26.35
|
26.34
|
17.33
|
160,770
|
|
|
10/15/2019
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.35
|
26.40
|
26.39
|
17.36
|
224,620
|
|
|
10/14/2019
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.40
|
26.50
|
26.58
|
17.42
|
259,470
|
|
|
10/11/2019
|
+0.50 / +1.90%
|
25.40
|
27.00
|
25.40
|
26.80
|
26.12
|
17.62
|
424,020
|
|
|
10/10/2019
|
+0.30 / +1.15%
|
25.00
|
26.45
|
25.00
|
26.30
|
25.93
|
17.29
|
1,572,830
|
|
|
10/9/2019
|
-0.50 / -1.89%
|
26.10
|
26.40
|
26.00
|
26.00
|
26.19
|
17.10
|
270,740
|
|
|
10/8/2019
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.59
|
17.42
|
211,470
|
|
|
10/7/2019
|
+0.30 / +1.14%
|
26.40
|
27.00
|
25.60
|
26.70
|
26.70
|
17.56
|
300,120
|
|
|
10/4/2019
|
+0.10 / +0.38%
|
26.30
|
26.50
|
26.25
|
26.40
|
26.32
|
17.36
|
246,350
|
|
|
10/3/2019
|
+0.20 / +0.77%
|
26.10
|
26.35
|
26.10
|
26.30
|
26.19
|
17.29
|
342,680
|
|
|
10/2/2019
|
0.00 / 0.00%
|
26.10
|
26.50
|
25.50
|
26.10
|
26.05
|
17.16
|
516,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|