|
|
Closing price on 12/18/2020
|
|
| Open |
27.50 |
| High |
27.80 |
| Low |
27.40 |
| Volume |
1,854,350 |
| Split-adjusted Price |
23.91 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
-0.40 / -1.43%
|
27.50
|
27.80
|
27.40
|
27.50
|
27.56
|
23.91
|
1,854,350
|
|
|
12/17/2020
|
+0.70 / +2.57%
|
27.00
|
28.00
|
27.00
|
27.90
|
27.44
|
24.26
|
553,130
|
|
|
12/16/2020
|
-0.50 / -1.81%
|
27.15
|
27.70
|
27.15
|
27.20
|
27.40
|
23.65
|
1,061,190
|
|
|
12/15/2020
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.05
|
27.70
|
27.43
|
24.09
|
1,735,560
|
|
|
12/14/2020
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.00
|
27.70
|
27.48
|
24.09
|
613,080
|
|
|
12/11/2020
|
+0.05 / +0.18%
|
27.55
|
28.00
|
27.50
|
27.60
|
27.68
|
24.00
|
642,230
|
|
|
12/10/2020
|
+0.35 / +1.29%
|
27.20
|
28.20
|
27.20
|
27.55
|
27.71
|
23.96
|
623,110
|
|
|
12/9/2020
|
-0.90 / -3.20%
|
28.10
|
28.10
|
27.20
|
27.20
|
27.95
|
23.65
|
1,854,680
|
|
|
12/8/2020
|
-1.90 / -6.33%
|
28.65
|
29.90
|
28.10
|
28.10
|
28.96
|
24.43
|
1,372,152
|
|
|
12/7/2020
|
+1.85 / +6.57%
|
27.10
|
30.00
|
27.00
|
30.00
|
27.90
|
26.09
|
588,890
|
|
|
12/4/2020
|
+1.75 / +6.63%
|
26.50
|
28.15
|
26.05
|
28.15
|
26.48
|
24.48
|
585,830
|
|
|
12/3/2020
|
-1.30 / -4.69%
|
27.30
|
27.70
|
26.05
|
26.40
|
27.10
|
22.96
|
557,380
|
|
|
12/2/2020
|
0.00 / 0.00%
|
26.35
|
27.80
|
26.15
|
27.70
|
26.28
|
24.09
|
609,260
|
|
|
12/1/2020
|
-0.05 / -0.18%
|
27.40
|
27.80
|
27.35
|
27.70
|
27.57
|
24.09
|
441,630
|
|
|
11/30/2020
|
-0.55 / -1.94%
|
28.00
|
28.05
|
27.50
|
27.75
|
27.82
|
24.13
|
393,310
|
|
|
11/27/2020
|
+0.30 / +1.07%
|
28.00
|
28.35
|
27.80
|
28.30
|
28.17
|
24.61
|
2,565,070
|
|
|
11/26/2020
|
+0.65 / +2.38%
|
27.50
|
28.00
|
27.40
|
28.00
|
27.78
|
24.35
|
420,850
|
|
|
11/25/2020
|
-1.15 / -4.04%
|
28.40
|
28.80
|
27.35
|
27.35
|
28.20
|
23.78
|
343,890
|
|
|
11/24/2020
|
-0.35 / -1.21%
|
28.75
|
29.10
|
28.20
|
28.50
|
28.50
|
24.78
|
454,010
|
|
|
11/23/2020
|
-0.05 / -0.17%
|
28.90
|
28.90
|
27.90
|
28.85
|
28.54
|
25.09
|
380,400
|
|
|
11/20/2020
|
0.00 / 0.00%
|
28.80
|
28.90
|
27.15
|
28.90
|
28.10
|
25.13
|
366,080
|
|
|
11/19/2020
|
-0.60 / -2.03%
|
29.40
|
30.00
|
28.65
|
28.90
|
29.12
|
25.13
|
436,940
|
|
|
11/18/2020
|
+0.50 / +1.72%
|
29.30
|
29.75
|
29.10
|
29.50
|
29.36
|
25.65
|
420,580
|
|
|
11/17/2020
|
0.00 / 0.00%
|
28.90
|
29.80
|
28.90
|
29.00
|
29.19
|
25.22
|
435,680
|
|
|
11/16/2020
|
+0.10 / +0.35%
|
28.85
|
29.30
|
28.80
|
29.00
|
29.08
|
25.22
|
427,730
|
|
|
11/13/2020
|
+0.20 / +0.70%
|
28.70
|
29.00
|
28.60
|
28.90
|
28.79
|
25.13
|
334,050
|
|
|
11/12/2020
|
+0.20 / +0.70%
|
28.40
|
28.80
|
28.00
|
28.70
|
28.35
|
24.96
|
408,460
|
|
|
11/11/2020
|
-0.50 / -1.72%
|
28.00
|
29.00
|
28.00
|
28.50
|
28.38
|
24.78
|
490,130
|
|
|
11/10/2020
|
+0.40 / +1.40%
|
28.70
|
29.50
|
28.60
|
29.00
|
28.79
|
25.22
|
454,400
|
|
|
11/9/2020
|
0.00 / 0.00%
|
28.60
|
28.90
|
28.00
|
28.60
|
28.65
|
24.87
|
424,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|