Closing price on 9/26/2025
|
|
Open |
17.50 |
High |
17.50 |
Low |
17.40 |
Volume |
500 |
Split-adjusted Price |
17.40 |
|
|
HPD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.50
|
17.40
|
500
|
|
9/25/2025
|
-0.50 / -2.79%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
17.40
|
3,700
|
|
9/24/2025
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
100
|
|
9/23/2025
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.30
|
17.40
|
1,000
|
|
9/22/2025
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
17.50
|
2,400
|
|
9/19/2025
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2,700
|
|
9/18/2025
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4,400
|
|
9/17/2025
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
17.40
|
1,300
|
|
9/16/2025
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7,000
|
|
9/15/2025
|
-0.20 / -1.15%
|
14.80
|
17.40
|
14.80
|
17.20
|
17.30
|
17.20
|
10,800
|
|
9/12/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7,600
|
|
9/11/2025
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.40
|
17.50
|
11,500
|
|
9/10/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
500
|
|
9/9/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13,300
|
|
9/8/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
17.20
|
5,700
|
|
9/5/2025
|
+0.20 / +1.16%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.20
|
17.40
|
12,000
|
|
9/4/2025
|
-0.20 / -1.15%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.20
|
17.20
|
7,800
|
|
9/3/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2,700
|
|
8/29/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5,800
|
|
8/28/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
300
|
|
8/27/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1,000
|
|
8/26/2025
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
17.40
|
2,300
|
|
8/25/2025
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.30
|
17.40
|
3,600
|
|
8/22/2025
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
17.20
|
7,600
|
|
8/21/2025
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.20
|
17.40
|
15,900
|
|
8/20/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
17.50
|
50,400
|
|
8/19/2025
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.50
|
17.40
|
4,800
|
|
8/18/2025
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.60
|
17.50
|
200
|
|
8/15/2025
|
+0.50 / +2.89%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.40
|
17.80
|
31,700
|
|
8/14/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
17.30
|
18,900
|
|
|