|
|
Closing price on 7/16/2024
|
|
| Open |
6.14 |
| High |
6.17 |
| Low |
6.05 |
| Volume |
2,291,100 |
| Split-adjusted Price |
6.06 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2024
|
-0.08 / -1.30%
|
6.14
|
6.17
|
6.05
|
6.06
|
6.10
|
6.06
|
2,291,100
|
|
|
7/15/2024
|
-0.11 / -1.76%
|
6.33
|
6.33
|
6.12
|
6.14
|
6.20
|
6.14
|
903,000
|
|
|
7/12/2024
|
+0.16 / +2.63%
|
6.15
|
6.35
|
6.11
|
6.25
|
6.26
|
6.25
|
3,683,500
|
|
|
7/11/2024
|
+0.06 / +1.00%
|
6.04
|
6.22
|
6.04
|
6.09
|
6.13
|
6.09
|
1,317,000
|
|
|
7/10/2024
|
-0.05 / -0.82%
|
6.13
|
6.13
|
6.03
|
6.03
|
6.06
|
6.03
|
1,728,100
|
|
|
7/9/2024
|
+0.04 / +0.66%
|
6.04
|
6.11
|
5.95
|
6.08
|
6.04
|
6.08
|
1,520,000
|
|
|
7/8/2024
|
-0.03 / -0.49%
|
6.08
|
6.13
|
6.00
|
6.04
|
6.03
|
6.04
|
1,762,200
|
|
|
7/5/2024
|
-0.13 / -2.10%
|
6.20
|
6.24
|
6.06
|
6.07
|
6.12
|
6.07
|
2,006,400
|
|
|
7/4/2024
|
-0.09 / -1.43%
|
6.31
|
6.31
|
6.16
|
6.20
|
6.23
|
6.20
|
1,266,300
|
|
|
7/3/2024
|
-0.02 / -0.32%
|
6.38
|
6.38
|
6.24
|
6.29
|
6.28
|
6.29
|
773,500
|
|
|
7/2/2024
|
+0.26 / +4.30%
|
6.06
|
6.32
|
6.06
|
6.31
|
6.19
|
6.31
|
2,463,700
|
|
|
7/1/2024
|
0.00 / 0.00%
|
6.05
|
6.11
|
5.95
|
6.05
|
6.02
|
6.05
|
1,421,900
|
|
|
6/28/2024
|
-0.12 / -1.94%
|
6.28
|
6.28
|
6.02
|
6.05
|
6.12
|
6.05
|
2,047,100
|
|
|
6/27/2024
|
-0.04 / -0.64%
|
6.22
|
6.22
|
6.13
|
6.17
|
6.17
|
6.17
|
798,000
|
|
|
6/26/2024
|
+0.10 / +1.64%
|
6.20
|
6.27
|
6.11
|
6.21
|
6.17
|
6.21
|
1,932,000
|
|
|
6/25/2024
|
+0.02 / +0.33%
|
6.10
|
6.18
|
6.08
|
6.11
|
6.12
|
6.11
|
1,253,900
|
|
|
6/24/2024
|
-0.10 / -1.62%
|
6.16
|
6.29
|
6.05
|
6.09
|
6.15
|
6.09
|
2,518,500
|
|
|
6/21/2024
|
+0.04 / +0.65%
|
6.10
|
6.36
|
6.10
|
6.19
|
6.17
|
6.19
|
2,479,200
|
|
|
6/20/2024
|
-0.11 / -1.76%
|
6.27
|
6.29
|
6.12
|
6.15
|
6.22
|
6.15
|
2,421,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|