Closing price on 3/27/2024
|
|
Open |
8.35 |
High |
8.35 |
Low |
7.98 |
Volume |
10,397,600 |
Split-adjusted Price |
8.17 |
|
|
HPX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2024
|
-0.13 / -1.57%
|
8.35
|
8.35
|
7.98
|
8.17
|
8.09
|
8.17
|
10,397,600
|
|
3/26/2024
|
+0.29 / +3.62%
|
8.25
|
8.33
|
7.97
|
8.30
|
8.17
|
8.30
|
16,269,100
|
|
3/25/2024
|
+0.52 / +6.94%
|
8.01
|
8.01
|
7.70
|
8.01
|
7.98
|
8.01
|
34,551,100
|
|
3/22/2024
|
+0.49 / +7.00%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
2,466,800
|
|
3/21/2024
|
+0.45 / +6.87%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
22,795,900
|
|
3/20/2024
|
+1.09 / +19.96%
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
1,391,300
|
|
3/19/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/18/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/15/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/14/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/13/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/12/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/11/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/8/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/7/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/6/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/5/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/4/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
3/1/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/29/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/28/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/27/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/26/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/23/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/22/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/21/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/20/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/19/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/16/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
2/15/2024
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
0
|
|
|