|
|
Closing price on 5/15/2019
|
|
| Open |
26.30 |
| High |
26.45 |
| Low |
26.20 |
| Volume |
187,170 |
| Split-adjusted Price |
17.26 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
-0.05 / -0.19%
|
26.30
|
26.45
|
26.20
|
26.25
|
26.32
|
17.26
|
187,170
|
|
|
5/14/2019
|
0.00 / 0.00%
|
26.25
|
26.35
|
26.25
|
26.30
|
26.31
|
17.29
|
195,080
|
|
|
5/13/2019
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.25
|
26.30
|
26.33
|
17.29
|
264,090
|
|
|
5/10/2019
|
-0.05 / -0.19%
|
26.30
|
26.40
|
26.25
|
26.30
|
26.30
|
17.29
|
3,339,823
|
|
|
5/9/2019
|
0.00 / 0.00%
|
26.40
|
26.45
|
26.20
|
26.35
|
26.33
|
17.33
|
172,780
|
|
|
5/8/2019
|
+0.25 / +0.96%
|
25.90
|
26.40
|
25.90
|
26.35
|
26.06
|
17.33
|
417,620
|
|
|
5/7/2019
|
-0.40 / -1.51%
|
26.60
|
26.75
|
26.00
|
26.10
|
26.30
|
17.16
|
440,370
|
|
|
5/6/2019
|
+0.15 / +0.57%
|
26.35
|
26.50
|
26.25
|
26.50
|
26.41
|
17.42
|
355,970
|
|
|
5/3/2019
|
0.00 / 0.00%
|
26.10
|
26.40
|
26.05
|
26.35
|
26.22
|
17.33
|
645,670
|
|
|
5/2/2019
|
-0.15 / -0.57%
|
26.40
|
26.50
|
26.25
|
26.35
|
26.36
|
17.33
|
653,270
|
|
|
4/26/2019
|
-1.05 / -3.81%
|
27.60
|
27.70
|
26.50
|
26.50
|
27.01
|
17.42
|
4,169,240
|
|
|
4/25/2019
|
+0.65 / +2.42%
|
26.90
|
27.60
|
26.85
|
27.55
|
27.13
|
18.11
|
5,847,880
|
|
|
4/24/2019
|
+0.30 / +1.13%
|
26.60
|
26.90
|
26.40
|
26.90
|
26.68
|
17.69
|
590,090
|
|
|
4/23/2019
|
+0.60 / +2.31%
|
25.95
|
26.60
|
25.80
|
26.60
|
26.19
|
17.49
|
675,090
|
|
|
4/22/2019
|
+0.50 / +1.96%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.72
|
17.10
|
1,062,195
|
|
|
4/19/2019
|
+0.20 / +0.79%
|
25.35
|
25.60
|
25.15
|
25.50
|
25.42
|
16.77
|
354,180
|
|
|
4/18/2019
|
-0.15 / -0.59%
|
25.40
|
25.60
|
25.20
|
25.30
|
25.42
|
16.64
|
453,310
|
|
|
4/17/2019
|
+0.35 / +1.39%
|
25.10
|
25.45
|
25.00
|
25.45
|
25.31
|
16.73
|
1,264,175
|
|
|
4/16/2019
|
+0.10 / +0.40%
|
25.05
|
25.40
|
25.05
|
25.10
|
25.13
|
16.50
|
707,290
|
|
|
4/12/2019
|
-0.35 / -1.38%
|
25.45
|
25.50
|
25.00
|
25.00
|
25.25
|
16.44
|
2,343,925
|
|
|
4/11/2019
|
+0.20 / +0.80%
|
25.15
|
25.35
|
25.15
|
25.35
|
25.24
|
16.67
|
658,558
|
|
|
4/10/2019
|
0.00 / 0.00%
|
25.15
|
25.30
|
25.05
|
25.15
|
25.17
|
16.54
|
1,409,500
|
|
|
4/9/2019
|
0.00 / 0.00%
|
25.15
|
25.20
|
24.95
|
25.15
|
25.12
|
16.54
|
1,011,160
|
|
|
4/8/2019
|
0.00 / 0.00%
|
25.10
|
25.20
|
25.10
|
25.15
|
25.16
|
16.54
|
210,020
|
|
|
4/5/2019
|
+0.05 / +0.20%
|
25.10
|
25.20
|
25.00
|
25.15
|
25.15
|
16.54
|
706,240
|
|
|
4/4/2019
|
+0.10 / +0.40%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.17
|
16.50
|
916,325
|
|
|
4/3/2019
|
-0.35 / -1.38%
|
25.35
|
25.40
|
25.00
|
25.00
|
25.24
|
16.44
|
714,210
|
|
|
4/2/2019
|
-0.35 / -1.36%
|
25.70
|
25.75
|
25.30
|
25.35
|
25.51
|
16.67
|
580,210
|
|
|
4/1/2019
|
-0.05 / -0.19%
|
25.75
|
25.75
|
25.35
|
25.70
|
25.59
|
16.90
|
606,740
|
|
|
3/29/2019
|
+0.55 / +2.18%
|
25.15
|
26.00
|
25.15
|
25.75
|
25.39
|
16.93
|
736,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|