|
|
Closing price on 7/25/2024
|
|
| Open |
5.35 |
| High |
5.65 |
| Low |
5.35 |
| Volume |
1,579,500 |
| Split-adjusted Price |
5.60 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
+0.15 / +2.75%
|
5.35
|
5.65
|
5.35
|
5.60
|
5.48
|
5.60
|
1,579,500
|
|
|
7/24/2024
|
+0.03 / +0.55%
|
5.42
|
5.70
|
5.12
|
5.45
|
5.37
|
5.45
|
3,134,500
|
|
|
7/23/2024
|
-0.18 / -3.21%
|
5.38
|
5.63
|
5.32
|
5.42
|
5.42
|
5.42
|
2,409,200
|
|
|
7/22/2024
|
-0.16 / -2.78%
|
5.72
|
5.76
|
5.41
|
5.60
|
5.61
|
5.60
|
2,416,100
|
|
|
7/19/2024
|
-0.16 / -2.70%
|
5.92
|
5.92
|
5.70
|
5.76
|
5.79
|
5.76
|
1,791,900
|
|
|
7/18/2024
|
-0.07 / -1.17%
|
5.99
|
5.99
|
5.80
|
5.92
|
5.88
|
5.92
|
1,275,400
|
|
|
7/17/2024
|
-0.07 / -1.16%
|
6.11
|
6.11
|
5.64
|
5.99
|
5.90
|
5.99
|
4,471,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|