|
|
Closing price on 3/31/2020
|
|
| Open |
28.40 |
| High |
28.70 |
| Low |
28.35 |
| Volume |
242,100 |
| Split-adjusted Price |
21.70 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2020
|
+0.25 / +0.88%
|
28.40
|
28.70
|
28.35
|
28.70
|
28.52
|
21.70
|
242,100
|
|
|
3/30/2020
|
+0.65 / +2.34%
|
27.70
|
28.45
|
27.65
|
28.45
|
27.98
|
21.51
|
206,420
|
|
|
3/27/2020
|
-3.70 / -11.75%
|
27.45
|
27.90
|
27.40
|
27.80
|
27.70
|
21.02
|
170,100
|
|
|
3/26/2020
|
+1.50 / +5.00%
|
30.00
|
31.50
|
28.00
|
31.50
|
30.62
|
20.71
|
1,123,090
|
|
|
3/25/2020
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.70
|
30.00
|
29.98
|
19.73
|
255,330
|
|
|
3/24/2020
|
+0.20 / +0.67%
|
29.75
|
30.10
|
29.65
|
30.00
|
29.88
|
19.73
|
643,940
|
|
|
3/23/2020
|
+1.15 / +4.01%
|
28.50
|
29.80
|
28.40
|
29.80
|
29.09
|
19.59
|
283,140
|
|
|
3/20/2020
|
+0.65 / +2.32%
|
28.00
|
28.65
|
27.90
|
28.65
|
28.29
|
18.84
|
248,270
|
|
|
3/19/2020
|
+0.25 / +0.90%
|
27.75
|
28.05
|
27.55
|
28.00
|
27.68
|
18.41
|
578,370
|
|
|
3/18/2020
|
+0.25 / +0.91%
|
27.50
|
27.75
|
27.50
|
27.75
|
27.58
|
18.25
|
620,460
|
|
|
3/17/2020
|
+0.15 / +0.55%
|
27.20
|
27.50
|
27.00
|
27.50
|
27.26
|
18.08
|
192,950
|
|
|
3/16/2020
|
-0.25 / -0.91%
|
27.60
|
27.60
|
27.20
|
27.35
|
27.36
|
17.98
|
224,510
|
|
|
3/13/2020
|
+0.20 / +0.73%
|
27.20
|
27.60
|
27.00
|
27.60
|
27.24
|
18.15
|
195,570
|
|
|
3/12/2020
|
+0.10 / +0.37%
|
27.20
|
27.45
|
27.20
|
27.40
|
27.33
|
18.02
|
243,840
|
|
|
3/11/2020
|
+0.20 / +0.74%
|
27.10
|
27.35
|
27.00
|
27.30
|
27.18
|
17.95
|
427,490
|
|
|
3/10/2020
|
+0.20 / +0.74%
|
26.80
|
27.10
|
26.80
|
27.10
|
26.93
|
17.82
|
1,964,110
|
|
|
3/9/2020
|
-0.25 / -0.92%
|
26.90
|
27.15
|
26.70
|
26.90
|
27.00
|
17.69
|
3,112,810
|
|
|
3/6/2020
|
+0.15 / +0.56%
|
27.00
|
27.15
|
26.90
|
27.15
|
26.97
|
17.85
|
1,994,110
|
|
|
3/5/2020
|
+0.05 / +0.19%
|
26.95
|
27.00
|
26.90
|
27.00
|
26.94
|
17.75
|
286,040
|
|
|
3/4/2020
|
+0.05 / +0.19%
|
26.90
|
27.00
|
26.90
|
26.95
|
26.94
|
17.72
|
212,550
|
|
|
3/3/2020
|
-0.20 / -0.74%
|
25.70
|
27.30
|
25.70
|
26.90
|
26.82
|
17.69
|
257,710
|
|
|
3/2/2020
|
+0.05 / +0.18%
|
26.90
|
27.40
|
26.80
|
27.10
|
27.11
|
17.82
|
332,800
|
|
|
2/28/2020
|
+0.45 / +1.69%
|
26.50
|
27.20
|
26.50
|
27.05
|
26.89
|
17.79
|
155,240
|
|
|
2/27/2020
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.72
|
17.49
|
150,500
|
|
|
2/26/2020
|
+0.05 / +0.19%
|
26.35
|
26.90
|
26.15
|
26.70
|
26.52
|
17.56
|
126,840
|
|
|
2/25/2020
|
-0.55 / -2.02%
|
26.50
|
26.90
|
26.35
|
26.65
|
26.58
|
17.52
|
309,970
|
|
|
2/24/2020
|
-0.40 / -1.45%
|
27.00
|
27.60
|
27.00
|
27.20
|
27.25
|
17.88
|
296,840
|
|
|
2/21/2020
|
-0.90 / -3.16%
|
28.40
|
28.50
|
27.00
|
27.60
|
27.96
|
18.15
|
287,160
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|