|
|
Closing price on 2/20/2020
|
|
| Open |
27.35 |
| High |
29.00 |
| Low |
27.15 |
| Volume |
355,370 |
| Split-adjusted Price |
18.74 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+1.15 / +4.20%
|
27.35
|
29.00
|
27.15
|
28.50
|
28.04
|
18.74
|
355,370
|
|
|
2/19/2020
|
+0.55 / +2.05%
|
26.80
|
27.50
|
26.70
|
27.35
|
27.04
|
17.98
|
346,760
|
|
|
2/18/2020
|
+0.20 / +0.75%
|
26.50
|
27.00
|
26.50
|
26.80
|
26.73
|
17.62
|
448,010
|
|
|
2/17/2020
|
+0.10 / +0.38%
|
26.45
|
26.80
|
26.40
|
26.60
|
26.58
|
17.49
|
2,009,180
|
|
|
2/14/2020
|
+0.10 / +0.38%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.47
|
17.42
|
232,720
|
|
|
2/13/2020
|
-0.15 / -0.56%
|
26.45
|
26.50
|
26.35
|
26.40
|
26.43
|
17.36
|
261,970
|
|
|
2/12/2020
|
+0.05 / +0.19%
|
26.40
|
26.55
|
26.40
|
26.55
|
26.48
|
17.46
|
603,680
|
|
|
2/11/2020
|
0.00 / 0.00%
|
26.45
|
26.65
|
26.35
|
26.50
|
26.52
|
17.42
|
1,537,210
|
|
|
2/10/2020
|
+0.15 / +0.57%
|
26.30
|
26.55
|
26.30
|
26.50
|
26.46
|
17.42
|
1,483,910
|
|
|
2/7/2020
|
-0.15 / -0.57%
|
26.40
|
26.50
|
26.00
|
26.35
|
26.38
|
17.33
|
620,350
|
|
|
2/6/2020
|
+0.10 / +0.38%
|
26.30
|
26.55
|
26.30
|
26.50
|
26.38
|
17.42
|
1,078,140
|
|
|
2/5/2020
|
0.00 / 0.00%
|
26.35
|
26.40
|
26.30
|
26.40
|
26.34
|
17.36
|
425,940
|
|
|
2/4/2020
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.30
|
26.40
|
26.33
|
17.36
|
1,228,310
|
|
|
2/3/2020
|
-0.15 / -0.56%
|
26.00
|
26.45
|
26.00
|
26.40
|
26.24
|
17.36
|
167,680
|
|
|
1/31/2020
|
0.00 / 0.00%
|
26.55
|
26.55
|
26.25
|
26.55
|
26.46
|
17.46
|
104,060
|
|
|
1/30/2020
|
+0.05 / +0.19%
|
26.50
|
26.55
|
26.25
|
26.55
|
26.38
|
17.46
|
107,600
|
|
|
1/22/2020
|
+0.15 / +0.57%
|
26.35
|
26.50
|
25.95
|
26.50
|
26.32
|
17.42
|
124,150
|
|
|
1/21/2020
|
-0.20 / -0.75%
|
26.55
|
26.55
|
26.30
|
26.35
|
26.42
|
17.33
|
140,050
|
|
|
1/20/2020
|
0.00 / 0.00%
|
26.55
|
26.55
|
26.40
|
26.55
|
26.46
|
17.46
|
211,420
|
|
|
1/17/2020
|
-0.35 / -1.30%
|
26.90
|
26.90
|
26.50
|
26.55
|
26.62
|
17.46
|
690,240
|
|
|
1/16/2020
|
+0.55 / +2.09%
|
26.35
|
26.90
|
26.25
|
26.90
|
26.27
|
17.69
|
312,550
|
|
|
1/15/2020
|
-0.05 / -0.19%
|
26.40
|
26.60
|
26.30
|
26.35
|
26.34
|
17.33
|
1,790,330
|
|
|
1/14/2020
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.33
|
17.36
|
711,430
|
|
|
1/13/2020
|
+0.05 / +0.19%
|
26.35
|
26.40
|
26.25
|
26.40
|
26.27
|
17.36
|
497,960
|
|
|
1/10/2020
|
-0.05 / -0.19%
|
26.40
|
26.40
|
26.30
|
26.35
|
26.32
|
17.33
|
254,150
|
|
|
1/9/2020
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.32
|
17.36
|
793,500
|
|
|
1/8/2020
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.32
|
17.36
|
874,570
|
|
|
1/7/2020
|
-0.05 / -0.19%
|
26.45
|
26.45
|
26.35
|
26.40
|
26.37
|
17.36
|
333,010
|
|
|
1/6/2020
|
-0.05 / -0.19%
|
26.50
|
26.50
|
26.30
|
26.45
|
26.38
|
17.39
|
1,407,790
|
|
|
1/3/2020
|
+0.15 / +0.57%
|
26.35
|
26.50
|
26.35
|
26.50
|
26.43
|
17.42
|
281,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|