|
Closing price on 1/15/2024
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.70 |
| Volume |
118,500 |
| Split-adjusted Price |
22.82 |
|
|
HPD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2024
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
22.82
|
118,500
|
|
|
1/12/2024
|
+0.10 / +0.42%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.61
|
22.82
|
36,500
|
|
|
1/11/2024
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.60
|
22.73
|
18,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.70
|
22.63
|
9,200
|
|
|
1/9/2024
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.63
|
8,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.15
|
300
|
|
|
1/5/2024
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.15
|
200
|
|
|
1/4/2024
|
-0.40 / -1.71%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.10
|
22.15
|
200
|
|
|
1/3/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.53
|
0
|
|
|
1/2/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.53
|
11,600
|
|
|
12/29/2023
|
-0.40 / -1.68%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.53
|
300
|
|
|
12/28/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.92
|
0
|
|
|
12/27/2023
|
+0.50 / +2.17%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.80
|
22.63
|
10,000
|
|
|
12/26/2023
|
-0.60 / -2.56%
|
22.60
|
23.40
|
22.60
|
22.80
|
23.00
|
21.96
|
22,800
|
|
|
12/25/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.53
|
10,000
|
|
|
12/22/2023
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.30
|
23.30
|
23.40
|
22.44
|
12,300
|
|
|
12/21/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.50
|
23.30
|
23.30
|
22.44
|
18,000
|
|
|
12/20/2023
|
+0.50 / +2.18%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.53
|
13,000
|
|
|
12/19/2023
|
-0.80 / -3.39%
|
23.30
|
23.30
|
22.60
|
22.80
|
22.90
|
21.96
|
8,200
|
|
|
12/18/2023
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.60
|
22.53
|
5,000
|
|
|
12/15/2023
|
-1.20 / -5.06%
|
22.00
|
23.80
|
22.00
|
22.50
|
23.70
|
21.67
|
19,500
|
|
|
12/14/2023
|
+0.50 / +2.16%
|
23.80
|
24.00
|
23.50
|
23.70
|
23.70
|
22.82
|
25,000
|
|
|
12/13/2023
|
-0.50 / -2.17%
|
23.50
|
23.50
|
22.50
|
22.50
|
23.20
|
21.67
|
9,300
|
|
|
12/12/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.15
|
4,000
|
|
|
12/11/2023
|
+0.50 / +2.23%
|
23.00
|
23.00
|
22.90
|
22.90
|
23.00
|
22.05
|
5,200
|
|
|
12/8/2023
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
21.57
|
8,200
|
|
|
12/7/2023
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.20
|
22.40
|
22.40
|
21.57
|
16,400
|
|
|
12/6/2023
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.67
|
6,000
|
|
|
12/5/2023
|
-0.30 / -1.33%
|
22.00
|
22.40
|
22.00
|
22.20
|
22.40
|
21.38
|
2,200
|
|
|
12/4/2023
|
+0.50 / +2.28%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.50
|
21.57
|
11,300
|
|
|