|
Closing price on 12/15/2023
|
|
| Open |
22.00 |
| High |
23.80 |
| Low |
22.00 |
| Volume |
19,500 |
| Split-adjusted Price |
21.67 |
|
|
HPD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/1/2023
|
+0.30 / +1.39%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.09
|
1,500
|
|
|
11/30/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.80
|
100
|
|
|
11/29/2023
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.60
|
20.70
|
500
|
|
|
11/28/2023
|
-1.00 / -4.44%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
20.70
|
5,000
|
|
|
11/27/2023
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.67
|
5,800
|
|
|
11/24/2023
|
+0.50 / +2.27%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.60
|
21.67
|
6,000
|
|
|
11/23/2023
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.00
|
21.19
|
5,000
|
|
|
11/22/2023
|
-0.20 / -0.88%
|
22.70
|
22.70
|
20.80
|
22.50
|
22.30
|
21.67
|
11,900
|
|
|
11/21/2023
|
+0.90 / +4.07%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.70
|
22.15
|
13,900
|
|
|
11/20/2023
|
+0.20 / +0.90%
|
20.50
|
22.50
|
20.50
|
22.50
|
22.10
|
21.67
|
2,400
|
|
|
11/17/2023
|
-0.60 / -2.67%
|
22.40
|
22.40
|
21.90
|
21.90
|
22.30
|
21.09
|
2,400
|
|
|
11/16/2023
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.67
|
4,500
|
|
|
11/15/2023
|
-0.10 / -0.45%
|
21.80
|
22.50
|
21.80
|
22.00
|
22.20
|
21.19
|
9,800
|
|
|
11/14/2023
|
-0.20 / -0.91%
|
22.30
|
22.30
|
21.80
|
21.80
|
22.10
|
20.99
|
9,300
|
|
|
11/13/2023
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
21.19
|
29,300
|
|
|
11/10/2023
|
-0.30 / -1.37%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.90
|
20.80
|
15,200
|
|
|
11/9/2023
|
+0.50 / +2.33%
|
23.00
|
23.00
|
21.50
|
22.00
|
21.90
|
21.19
|
12,000
|
|
|
11/8/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.70
|
13,300
|
|
|
11/7/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.70
|
19,000
|
|
|
11/6/2023
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.70
|
2,000
|
|
|