|
Closing price on 6/5/2025
|
|
| Open |
4.43 |
| High |
4.66 |
| Low |
4.43 |
| Volume |
4,451,900 |
| Split-adjusted Price |
4.56 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
+0.13 / +2.93%
|
4.43
|
4.66
|
4.43
|
4.56
|
4.53
|
4.56
|
4,451,900
|
|
|
6/4/2025
|
+0.04 / +0.91%
|
4.42
|
4.56
|
4.37
|
4.43
|
4.47
|
4.43
|
4,016,800
|
|
|
6/3/2025
|
-0.07 / -1.57%
|
4.47
|
4.48
|
4.37
|
4.39
|
4.41
|
4.39
|
2,798,100
|
|
|
6/2/2025
|
+0.27 / +6.44%
|
4.20
|
4.48
|
4.20
|
4.46
|
4.40
|
4.46
|
7,156,800
|
|
|
5/30/2025
|
-0.09 / -2.10%
|
4.28
|
4.29
|
4.17
|
4.19
|
4.21
|
4.19
|
3,624,000
|
|
|
5/29/2025
|
+0.06 / +1.42%
|
4.27
|
4.34
|
4.21
|
4.28
|
4.28
|
4.28
|
4,958,500
|
|
|
5/28/2025
|
-0.06 / -1.40%
|
4.32
|
4.34
|
4.21
|
4.22
|
4.25
|
4.22
|
2,180,000
|
|
|
5/27/2025
|
+0.13 / +3.13%
|
4.18
|
4.30
|
4.16
|
4.28
|
4.24
|
4.28
|
4,007,500
|
|
|
5/26/2025
|
+0.03 / +0.73%
|
4.17
|
4.18
|
4.02
|
4.15
|
4.13
|
4.15
|
3,385,900
|
|
|
5/23/2025
|
-0.02 / -0.48%
|
4.14
|
4.20
|
4.12
|
4.12
|
4.16
|
4.12
|
1,428,300
|
|
|
5/22/2025
|
0.00 / 0.00%
|
4.09
|
4.18
|
4.09
|
4.14
|
4.15
|
4.14
|
1,224,300
|
|
|
5/21/2025
|
-0.09 / -2.13%
|
4.24
|
4.24
|
4.09
|
4.14
|
4.12
|
4.14
|
3,255,500
|
|
|
5/20/2025
|
-0.06 / -1.40%
|
4.35
|
4.36
|
4.05
|
4.23
|
4.22
|
4.23
|
3,491,900
|
|
|
5/19/2025
|
+0.09 / +2.14%
|
4.18
|
4.36
|
4.15
|
4.29
|
4.26
|
4.29
|
3,429,000
|
|
|
5/16/2025
|
+0.04 / +0.96%
|
4.16
|
4.24
|
4.16
|
4.20
|
4.20
|
4.20
|
1,523,200
|
|
|
5/15/2025
|
-0.03 / -0.72%
|
4.21
|
4.24
|
4.14
|
4.16
|
4.17
|
4.16
|
1,348,200
|
|
|
5/14/2025
|
+0.07 / +1.70%
|
4.12
|
4.32
|
4.10
|
4.19
|
4.22
|
4.19
|
2,587,500
|
|
|
5/13/2025
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.09
|
4.12
|
4.11
|
4.12
|
1,123,600
|
|
|
5/12/2025
|
+0.03 / +0.73%
|
4.10
|
4.19
|
4.08
|
4.12
|
4.11
|
4.12
|
1,239,800
|
|
|
5/9/2025
|
-0.03 / -0.73%
|
4.18
|
4.18
|
4.08
|
4.09
|
4.10
|
4.09
|
1,251,400
|
|
|
5/8/2025
|
+0.04 / +0.98%
|
4.09
|
4.15
|
4.09
|
4.12
|
4.11
|
4.12
|
1,540,600
|
|
|
5/7/2025
|
-0.06 / -1.45%
|
4.14
|
4.16
|
4.07
|
4.08
|
4.11
|
4.08
|
1,747,300
|
|
|
5/6/2025
|
+0.01 / +0.24%
|
4.15
|
4.25
|
4.14
|
4.14
|
4.18
|
4.14
|
1,683,100
|
|
|
5/5/2025
|
+0.05 / +1.23%
|
4.11
|
4.15
|
4.06
|
4.13
|
4.09
|
4.13
|
1,323,300
|
|
|
4/29/2025
|
-0.02 / -0.49%
|
4.10
|
4.11
|
4.06
|
4.08
|
4.08
|
4.08
|
713,500
|
|
|
4/28/2025
|
-0.01 / -0.24%
|
4.18
|
4.18
|
4.08
|
4.10
|
4.12
|
4.10
|
1,302,500
|
|
|
4/25/2025
|
0.00 / 0.00%
|
4.11
|
4.16
|
4.07
|
4.11
|
4.10
|
4.11
|
852,500
|
|
|
4/24/2025
|
-0.02 / -0.48%
|
4.11
|
4.20
|
4.06
|
4.11
|
4.14
|
4.11
|
743,400
|
|
|
4/23/2025
|
+0.10 / +2.48%
|
4.09
|
4.19
|
4.09
|
4.13
|
4.13
|
4.13
|
1,041,100
|
|
|
4/22/2025
|
-0.17 / -4.05%
|
4.20
|
4.23
|
3.91
|
4.03
|
4.04
|
4.03
|
4,270,800
|
|
|
|