Closing price on 4/4/2024
|
|
Open |
7.50 |
High |
7.63 |
Low |
7.40 |
Volume |
5,327,500 |
Split-adjusted Price |
7.50 |
|
|
HPX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2024
|
-0.06 / -0.79%
|
7.50
|
7.63
|
7.40
|
7.50
|
7.49
|
7.50
|
5,327,500
|
|
4/3/2024
|
-0.01 / -0.13%
|
7.57
|
7.80
|
7.52
|
7.56
|
7.66
|
7.56
|
12,695,300
|
|
4/2/2024
|
+0.26 / +3.56%
|
7.40
|
7.72
|
7.01
|
7.57
|
7.28
|
7.57
|
9,576,200
|
|
4/1/2024
|
-0.55 / -7.00%
|
7.85
|
7.88
|
7.31
|
7.31
|
7.41
|
7.31
|
46,821,900
|
|
3/29/2024
|
-0.34 / -4.15%
|
8.25
|
8.29
|
7.80
|
7.86
|
8.00
|
7.86
|
15,089,500
|
|
3/28/2024
|
+0.03 / +0.37%
|
8.29
|
8.40
|
8.13
|
8.20
|
8.22
|
8.20
|
9,520,900
|
|
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
|
|
|