|
|
Closing price on 5/20/2024
|
|
| Open |
6.73 |
| High |
6.89 |
| Low |
6.61 |
| Volume |
5,427,100 |
| Split-adjusted Price |
6.75 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
+0.10 / +1.50%
|
6.73
|
6.89
|
6.61
|
6.75
|
6.74
|
6.75
|
5,427,100
|
|
|
5/17/2024
|
+0.12 / +1.84%
|
6.53
|
6.67
|
6.43
|
6.65
|
6.55
|
6.65
|
3,713,800
|
|
|
5/16/2024
|
+0.10 / +1.56%
|
6.43
|
6.58
|
6.42
|
6.53
|
6.48
|
6.53
|
2,964,800
|
|
|
5/15/2024
|
-0.07 / -1.08%
|
6.58
|
6.59
|
6.43
|
6.43
|
6.48
|
6.43
|
2,851,000
|
|
|
5/14/2024
|
-0.16 / -2.40%
|
6.70
|
6.74
|
6.41
|
6.50
|
6.54
|
6.50
|
4,301,300
|
|
|
5/13/2024
|
+0.24 / +3.74%
|
6.86
|
6.86
|
6.50
|
6.66
|
6.71
|
6.66
|
5,889,700
|
|
|
5/10/2024
|
+0.42 / +7.00%
|
6.03
|
6.42
|
6.00
|
6.42
|
6.27
|
6.42
|
11,775,000
|
|
|
5/9/2024
|
-0.03 / -0.50%
|
6.09
|
6.19
|
6.00
|
6.00
|
6.08
|
6.00
|
2,788,300
|
|
|
5/8/2024
|
-0.04 / -0.66%
|
6.05
|
6.13
|
6.00
|
6.03
|
6.03
|
6.03
|
3,136,900
|
|
|
5/7/2024
|
-0.02 / -0.33%
|
6.10
|
6.14
|
6.07
|
6.07
|
6.09
|
6.07
|
1,646,100
|
|
|
5/6/2024
|
0.00 / 0.00%
|
6.08
|
6.23
|
6.04
|
6.09
|
6.11
|
6.09
|
5,247,300
|
|
|
5/3/2024
|
-0.10 / -1.62%
|
6.19
|
6.25
|
6.08
|
6.09
|
6.13
|
6.09
|
1,411,500
|
|
|
5/2/2024
|
+0.13 / +2.15%
|
6.06
|
6.19
|
5.93
|
6.19
|
6.03
|
6.19
|
2,019,800
|
|
|
4/26/2024
|
-0.03 / -0.49%
|
6.18
|
6.19
|
6.04
|
6.06
|
6.11
|
6.06
|
3,863,600
|
|
|
4/25/2024
|
+0.14 / +2.35%
|
5.90
|
6.20
|
5.80
|
6.09
|
5.99
|
6.09
|
2,706,600
|
|
|
4/24/2024
|
+0.31 / +5.50%
|
5.65
|
5.95
|
5.62
|
5.95
|
5.76
|
5.95
|
3,801,500
|
|
|
4/23/2024
|
-0.21 / -3.59%
|
5.94
|
5.94
|
5.62
|
5.64
|
5.74
|
5.64
|
4,360,200
|
|
|
4/22/2024
|
-0.21 / -3.47%
|
6.30
|
6.30
|
5.85
|
5.85
|
5.98
|
5.85
|
6,725,400
|
|
|
4/19/2024
|
-0.24 / -3.81%
|
6.10
|
6.40
|
5.90
|
6.06
|
6.22
|
6.06
|
17,088,300
|
|
|
4/17/2024
|
-0.11 / -1.72%
|
6.48
|
6.48
|
6.11
|
6.30
|
6.27
|
6.30
|
1,648,200
|
|
|
4/16/2024
|
+0.13 / +2.07%
|
6.10
|
6.41
|
5.85
|
6.41
|
5.98
|
6.41
|
16,337,900
|
|
|
4/15/2024
|
-0.47 / -6.96%
|
6.76
|
6.95
|
6.28
|
6.28
|
6.51
|
6.28
|
7,613,600
|
|
|
4/12/2024
|
-0.32 / -4.53%
|
7.07
|
7.11
|
6.75
|
6.75
|
6.85
|
6.75
|
10,638,500
|
|
|
4/11/2024
|
-0.08 / -1.12%
|
7.01
|
7.16
|
6.98
|
7.07
|
7.05
|
7.07
|
4,245,000
|
|
|
4/10/2024
|
-0.12 / -1.65%
|
7.30
|
7.35
|
7.13
|
7.15
|
7.20
|
7.15
|
3,343,000
|
|
|
4/9/2024
|
-0.02 / -0.27%
|
7.35
|
7.35
|
7.16
|
7.27
|
7.26
|
7.27
|
3,308,500
|
|
|
4/8/2024
|
+0.12 / +1.67%
|
7.17
|
7.39
|
6.98
|
7.29
|
7.11
|
7.29
|
6,395,900
|
|
|
4/5/2024
|
-0.33 / -4.40%
|
7.25
|
7.39
|
7.17
|
7.17
|
7.26
|
7.17
|
6,389,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|