|
Closing price on 12/4/2024
|
|
Open |
4.75 |
High |
4.99 |
Low |
4.73 |
Volume |
2,054,200 |
Split-adjusted Price |
4.79 |
|
|
HPX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2024
|
+0.04 / +0.84%
|
4.75
|
4.99
|
4.73
|
4.79
|
4.82
|
4.79
|
2,054,200
|
|
12/3/2024
|
-0.06 / -1.25%
|
4.81
|
4.81
|
4.74
|
4.75
|
4.77
|
4.75
|
1,435,000
|
|
12/2/2024
|
-0.01 / -0.21%
|
4.83
|
4.90
|
4.81
|
4.81
|
4.84
|
4.81
|
1,225,200
|
|
11/29/2024
|
-0.07 / -1.43%
|
4.89
|
4.92
|
4.82
|
4.82
|
4.87
|
4.82
|
801,500
|
|
11/28/2024
|
0.00 / 0.00%
|
4.90
|
4.95
|
4.85
|
4.89
|
4.91
|
4.89
|
855,000
|
|
11/27/2024
|
+0.01 / +0.20%
|
4.91
|
4.93
|
4.86
|
4.89
|
4.90
|
4.89
|
1,538,700
|
|
11/26/2024
|
+0.10 / +2.09%
|
4.79
|
4.93
|
4.79
|
4.88
|
4.88
|
4.88
|
2,321,100
|
|
11/25/2024
|
+0.10 / +2.14%
|
4.69
|
4.82
|
4.69
|
4.78
|
4.77
|
4.78
|
1,330,800
|
|
11/22/2024
|
+0.01 / +0.21%
|
4.68
|
4.76
|
4.67
|
4.68
|
4.71
|
4.68
|
1,508,700
|
|
11/21/2024
|
0.00 / 0.00%
|
4.70
|
4.72
|
4.65
|
4.67
|
4.68
|
4.67
|
982,800
|
|
11/20/2024
|
+0.09 / +1.97%
|
4.59
|
4.77
|
4.56
|
4.67
|
4.67
|
4.67
|
1,731,000
|
|
11/19/2024
|
-0.07 / -1.51%
|
4.69
|
4.69
|
4.51
|
4.58
|
4.64
|
4.58
|
1,133,900
|
|
11/18/2024
|
0.00 / 0.00%
|
4.70
|
4.74
|
4.60
|
4.65
|
4.66
|
4.65
|
1,326,900
|
|
11/15/2024
|
-0.05 / -1.06%
|
4.67
|
4.72
|
4.59
|
4.65
|
4.66
|
4.65
|
1,506,300
|
|
11/14/2024
|
-0.02 / -0.42%
|
4.75
|
4.85
|
4.69
|
4.70
|
4.74
|
4.70
|
1,412,400
|
|
11/13/2024
|
-0.09 / -1.87%
|
4.85
|
4.85
|
4.67
|
4.72
|
4.72
|
4.72
|
1,492,000
|
|
11/12/2024
|
-0.09 / -1.84%
|
4.95
|
4.95
|
4.81
|
4.81
|
4.84
|
4.81
|
1,413,500
|
|
11/11/2024
|
-0.05 / -1.01%
|
4.95
|
4.96
|
4.87
|
4.90
|
4.90
|
4.90
|
837,400
|
|
11/8/2024
|
-0.10 / -1.98%
|
5.06
|
5.06
|
4.91
|
4.95
|
4.98
|
4.95
|
1,284,100
|
|
11/7/2024
|
+0.14 / +2.85%
|
5.00
|
5.10
|
4.91
|
5.05
|
5.04
|
5.05
|
2,636,900
|
|
11/6/2024
|
0.00 / 0.00%
|
4.95
|
4.98
|
4.83
|
4.91
|
4.89
|
4.91
|
1,632,800
|
|
11/5/2024
|
-0.13 / -2.58%
|
5.06
|
5.06
|
4.91
|
4.91
|
5.00
|
4.91
|
1,974,200
|
|
11/4/2024
|
-0.07 / -1.37%
|
5.23
|
5.23
|
5.01
|
5.04
|
5.06
|
5.04
|
2,125,600
|
|
11/1/2024
|
+0.10 / +2.00%
|
5.02
|
5.22
|
5.00
|
5.11
|
5.11
|
5.11
|
2,809,000
|
|
10/31/2024
|
+0.01 / +0.20%
|
5.08
|
5.13
|
4.99
|
5.01
|
5.03
|
5.01
|
2,263,600
|
|
10/30/2024
|
-0.14 / -2.72%
|
5.14
|
5.20
|
5.00
|
5.00
|
5.06
|
5.00
|
2,317,800
|
|
10/29/2024
|
+0.33 / +6.86%
|
5.14
|
5.14
|
5.00
|
5.14
|
5.13
|
5.14
|
6,769,000
|
|
10/28/2024
|
+0.31 / +6.89%
|
4.61
|
4.81
|
4.59
|
4.81
|
4.75
|
4.81
|
940,700
|
|
10/25/2024
|
-0.09 / -1.96%
|
4.54
|
4.60
|
4.50
|
4.50
|
4.55
|
4.50
|
560,100
|
|
10/24/2024
|
+0.01 / +0.22%
|
4.58
|
4.63
|
4.53
|
4.59
|
4.56
|
4.59
|
529,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|