|
|
Closing price on 12/8/2022
|
|
| Open |
6.80 |
| High |
7.29 |
| Low |
6.80 |
| Volume |
47,191,200 |
| Split-adjusted Price |
6.80 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
-0.51 / -6.98%
|
6.80
|
7.29
|
6.80
|
6.80
|
6.84
|
6.80
|
47,191,200
|
|
|
12/7/2022
|
-0.54 / -6.88%
|
7.31
|
7.31
|
7.31
|
7.31
|
7.31
|
7.31
|
3,167,800
|
|
|
12/6/2022
|
-0.59 / -6.99%
|
8.10
|
8.43
|
7.85
|
7.85
|
7.89
|
7.85
|
26,961,200
|
|
|
12/5/2022
|
-0.63 / -6.95%
|
9.39
|
9.51
|
8.44
|
8.44
|
8.84
|
8.44
|
40,683,400
|
|
|
12/2/2022
|
-0.66 / -6.78%
|
9.73
|
9.99
|
9.05
|
9.07
|
9.13
|
9.07
|
77,493,100
|
|
|
12/1/2022
|
+0.63 / +6.92%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
20,817,000
|
|
|
11/30/2022
|
+0.59 / +6.93%
|
7.92
|
9.10
|
7.92
|
9.10
|
8.46
|
9.10
|
165,259,200
|
|
|
11/29/2022
|
-0.63 / -6.89%
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
693,900
|
|
|
11/28/2022
|
-0.68 / -6.92%
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
31,000
|
|
|
11/25/2022
|
-0.73 / -6.92%
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
408,700
|
|
|
11/24/2022
|
-0.75 / -6.64%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
42,602
|
|
|
11/23/2022
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2,744,300
|
|
|
11/22/2022
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
561,500
|
|
|
11/21/2022
|
-0.95 / -6.81%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
565,802
|
|
|
11/18/2022
|
-1.05 / -7.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
5,217,700
|
|
|
11/17/2022
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5,000
|
|
|
11/16/2022
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
185,300
|
|
|
11/15/2022
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
808,200
|
|
|
11/14/2022
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
380,100
|
|
|
11/11/2022
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2,550,300
|
|
|
11/10/2022
|
-1.20 / -5.29%
|
21.15
|
21.50
|
21.15
|
21.50
|
21.50
|
21.50
|
650,600
|
|
|
11/9/2022
|
-1.70 / -6.97%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
604,000
|
|
|
11/8/2022
|
-1.00 / -4.00%
|
24.55
|
24.75
|
23.25
|
24.00
|
23.99
|
24.00
|
574,400
|
|
|
11/7/2022
|
-0.60 / -2.34%
|
25.50
|
25.60
|
23.85
|
25.00
|
24.98
|
25.00
|
1,910,427
|
|
|
11/4/2022
|
0.00 / 0.00%
|
25.55
|
25.60
|
24.00
|
25.60
|
25.22
|
25.60
|
3,214,600
|
|
|
11/3/2022
|
-0.20 / -0.78%
|
25.80
|
25.80
|
24.10
|
25.60
|
25.40
|
25.60
|
1,491,100
|
|
|
11/2/2022
|
-0.10 / -0.39%
|
25.85
|
25.90
|
24.60
|
25.80
|
25.69
|
25.80
|
2,045,900
|
|
|
11/1/2022
|
+0.20 / +0.78%
|
25.80
|
26.05
|
24.70
|
25.90
|
25.81
|
25.90
|
2,483,300
|
|
|
10/31/2022
|
-0.50 / -1.91%
|
25.80
|
26.10
|
25.70
|
25.70
|
25.91
|
25.70
|
3,602,600
|
|
|
10/28/2022
|
+0.80 / +3.15%
|
24.70
|
26.20
|
24.70
|
26.20
|
25.23
|
26.20
|
662,371
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
396,500
|
5.50
|
-3.51%
|
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|