|
Closing price on 12/3/2025
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
17.10 |
| Volume |
11,700 |
| Split-adjusted Price |
16.59 |
|
|
HPD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2025
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
16.59
|
11,700
|
|
|
12/2/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
16.59
|
500
|
|
|
12/1/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
16.59
|
5,100
|
|
|
11/28/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.59
|
0
|
|
|
11/27/2025
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.59
|
100
|
|
|
11/26/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.49
|
0
|
|
|
11/25/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.49
|
5,000
|
|
|
11/24/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
16.49
|
6,700
|
|
|
11/21/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
16.49
|
14,100
|
|
|
11/20/2025
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
16.49
|
8,500
|
|
|
11/19/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.69
|
3,000
|
|
|
11/18/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.69
|
2,000
|
|
|
11/17/2025
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
16.69
|
6,000
|
|
|
11/14/2025
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
16.69
|
7,700
|
|
|
11/13/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.59
|
0
|
|
|
11/12/2025
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
16.59
|
1,400
|
|
|
11/11/2025
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.69
|
200
|
|
|
11/10/2025
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.78
|
200
|
|
|
11/7/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.88
|
0
|
|
|
11/6/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.88
|
100
|
|
|
11/5/2025
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.50
|
16.88
|
300
|
|
|
11/4/2025
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
17.17
|
0
|
|
|
11/3/2025
|
+0.50 / +2.82%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
17.17
|
600
|
|
|
10/31/2025
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.70
|
100
|
|
|
10/30/2025
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.50
|
16.79
|
3,300
|
|
|
10/29/2025
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
16.79
|
16,600
|
|
|
10/28/2025
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.60
|
16.79
|
21,300
|
|
|
10/27/2025
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.60
|
16.51
|
6,100
|
|
|
10/24/2025
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
16.51
|
5,000
|
|
|
10/23/2025
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.40
|
16.60
|
12,500
|
|
|