|
|
Closing price on 9/28/2022
|
|
| Open |
25.85 |
| High |
26.50 |
| Low |
25.40 |
| Volume |
316,100 |
| Split-adjusted Price |
26.00 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.40 / -1.52%
|
25.85
|
26.50
|
25.40
|
26.00
|
26.12
|
26.00
|
316,100
|
|
|
9/27/2022
|
+0.50 / +1.93%
|
25.90
|
27.10
|
25.80
|
26.40
|
25.93
|
26.40
|
2,917,700
|
|
|
9/26/2022
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.50
|
25.90
|
25.83
|
25.90
|
1,474,126
|
|
|
9/23/2022
|
-0.10 / -0.38%
|
25.70
|
26.00
|
25.50
|
25.90
|
25.81
|
25.90
|
2,125,000
|
|
|
9/22/2022
|
+0.35 / +1.36%
|
25.60
|
26.00
|
25.15
|
26.00
|
25.51
|
26.00
|
1,637,900
|
|
|
9/21/2022
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.50
|
25.65
|
25.71
|
25.65
|
451,400
|
|
|
9/20/2022
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.45
|
25.80
|
25.80
|
25.80
|
1,799,000
|
|
|
9/19/2022
|
+0.25 / +0.98%
|
25.90
|
26.00
|
25.50
|
25.80
|
25.81
|
25.80
|
710,700
|
|
|
9/16/2022
|
-0.45 / -1.73%
|
26.00
|
26.00
|
25.55
|
25.55
|
25.91
|
25.55
|
827,511
|
|
|
9/15/2022
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.90
|
26.00
|
26.08
|
26.00
|
4,596,211
|
|
|
9/14/2022
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.92
|
26.00
|
514,300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
26.00
|
26.15
|
26.00
|
26.00
|
26.04
|
26.00
|
1,061,973
|
|
|
9/12/2022
|
-0.05 / -0.19%
|
26.00
|
26.05
|
25.75
|
26.00
|
25.99
|
26.00
|
303,600
|
|
|
9/9/2022
|
+0.05 / +0.19%
|
26.00
|
26.40
|
25.60
|
26.05
|
26.09
|
26.05
|
639,100
|
|
|
9/8/2022
|
-0.20 / -0.76%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.90
|
26.00
|
303,100
|
|
|
9/7/2022
|
+0.20 / +0.77%
|
25.95
|
26.40
|
25.80
|
26.20
|
25.96
|
26.20
|
3,124,100
|
|
|
9/6/2022
|
-0.20 / -0.76%
|
26.20
|
26.20
|
25.90
|
26.00
|
26.06
|
26.00
|
2,023,331
|
|
|
9/5/2022
|
+0.20 / +0.77%
|
25.95
|
26.20
|
25.70
|
26.20
|
25.90
|
26.20
|
827,600
|
|
|
8/31/2022
|
-0.10 / -0.38%
|
26.10
|
26.15
|
25.60
|
26.00
|
26.06
|
26.00
|
428,200
|
|
|
8/30/2022
|
+0.10 / +0.38%
|
26.00
|
26.20
|
25.70
|
26.10
|
25.99
|
26.10
|
1,885,819
|
|
|
8/29/2022
|
-0.05 / -0.19%
|
26.05
|
26.05
|
25.40
|
26.00
|
25.84
|
26.00
|
3,121,278
|
|
|
8/26/2022
|
-0.05 / -0.19%
|
26.10
|
26.10
|
25.85
|
26.05
|
26.05
|
26.05
|
246,400
|
|
|
8/25/2022
|
+0.10 / +0.38%
|
26.10
|
26.10
|
25.90
|
26.10
|
25.99
|
26.10
|
757,400
|
|
|
8/24/2022
|
0.00 / 0.00%
|
25.95
|
26.00
|
25.85
|
26.00
|
25.92
|
26.00
|
1,597,900
|
|
|
8/23/2022
|
-0.20 / -0.76%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.75
|
26.00
|
306,200
|
|
|
8/22/2022
|
+0.15 / +0.58%
|
26.10
|
26.20
|
25.40
|
26.20
|
25.93
|
26.20
|
843,400
|
|
|
8/19/2022
|
-0.45 / -1.70%
|
26.50
|
26.60
|
26.05
|
26.05
|
26.44
|
26.05
|
1,173,700
|
|
|
8/18/2022
|
-0.30 / -1.12%
|
26.50
|
26.90
|
26.35
|
26.50
|
26.58
|
26.50
|
1,119,540
|
|
|
8/17/2022
|
-0.30 / -1.11%
|
27.10
|
27.15
|
26.55
|
26.80
|
27.01
|
26.80
|
1,276,900
|
|
|
8/16/2022
|
+0.30 / +1.12%
|
26.80
|
27.10
|
26.70
|
27.10
|
26.86
|
27.10
|
2,163,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|