|
|
Closing price on 6/19/2024
|
|
| Open |
6.34 |
| High |
6.34 |
| Low |
6.21 |
| Volume |
1,432,200 |
| Split-adjusted Price |
6.26 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2024
|
-0.02 / -0.32%
|
6.34
|
6.34
|
6.21
|
6.26
|
6.25
|
6.26
|
1,432,200
|
|
|
6/18/2024
|
+0.08 / +1.29%
|
6.12
|
6.50
|
6.12
|
6.28
|
6.27
|
6.28
|
2,310,300
|
|
|
6/17/2024
|
-0.30 / -4.62%
|
6.46
|
6.52
|
6.20
|
6.20
|
6.32
|
6.20
|
3,826,500
|
|
|
6/14/2024
|
0.00 / 0.00%
|
6.52
|
6.61
|
6.50
|
6.50
|
6.55
|
6.50
|
2,487,900
|
|
|
6/13/2024
|
-0.10 / -1.52%
|
6.69
|
6.69
|
6.50
|
6.50
|
6.57
|
6.50
|
2,416,300
|
|
|
6/12/2024
|
+0.01 / +0.15%
|
6.59
|
6.62
|
6.43
|
6.60
|
6.52
|
6.60
|
3,898,900
|
|
|
6/11/2024
|
-0.23 / -3.37%
|
6.83
|
6.84
|
6.55
|
6.59
|
6.67
|
6.59
|
4,935,100
|
|
|
6/10/2024
|
+0.02 / +0.29%
|
6.86
|
6.98
|
6.81
|
6.82
|
6.88
|
6.82
|
2,681,900
|
|
|
6/7/2024
|
-0.03 / -0.44%
|
6.95
|
6.95
|
6.79
|
6.80
|
6.83
|
6.80
|
1,972,400
|
|
|
6/6/2024
|
+0.07 / +1.04%
|
6.91
|
7.04
|
6.78
|
6.83
|
6.89
|
6.83
|
3,850,700
|
|
|
6/5/2024
|
-0.15 / -2.17%
|
6.86
|
6.95
|
6.74
|
6.76
|
6.83
|
6.76
|
7,003,000
|
|
|
6/4/2024
|
-0.14 / -1.99%
|
7.15
|
7.15
|
6.91
|
6.91
|
7.01
|
6.91
|
4,452,600
|
|
|
6/3/2024
|
+0.02 / +0.28%
|
7.10
|
7.16
|
7.03
|
7.05
|
7.09
|
7.05
|
4,252,100
|
|
|
5/31/2024
|
-0.09 / -1.26%
|
7.15
|
7.30
|
7.03
|
7.03
|
7.13
|
7.03
|
3,424,400
|
|
|
5/30/2024
|
-0.08 / -1.11%
|
7.06
|
7.14
|
6.91
|
7.12
|
7.05
|
7.12
|
7,030,100
|
|
|
5/29/2024
|
+0.04 / +0.56%
|
7.17
|
7.45
|
7.13
|
7.20
|
7.26
|
7.20
|
6,576,800
|
|
|
5/28/2024
|
-0.06 / -0.83%
|
7.40
|
7.40
|
7.10
|
7.16
|
7.23
|
7.16
|
4,891,900
|
|
|
5/27/2024
|
+0.32 / +4.64%
|
6.91
|
7.28
|
6.91
|
7.22
|
7.10
|
7.22
|
3,953,200
|
|
|
5/24/2024
|
-0.34 / -4.70%
|
7.20
|
7.34
|
6.85
|
6.90
|
7.06
|
6.90
|
8,513,700
|
|
|
5/23/2024
|
-0.16 / -2.16%
|
7.37
|
7.40
|
7.11
|
7.24
|
7.23
|
7.24
|
7,134,700
|
|
|
5/22/2024
|
+0.18 / +2.49%
|
7.50
|
7.69
|
7.25
|
7.40
|
7.51
|
7.40
|
11,088,500
|
|
|
5/21/2024
|
+0.47 / +6.96%
|
6.85
|
7.22
|
6.75
|
7.22
|
7.13
|
7.22
|
16,364,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|