|
Closing price on 6/25/2026
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.40 |
| Volume |
9,359,100 |
| Split-adjusted Price |
23.40 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.40
|
23.40
|
23.47
|
23.40
|
9,359,100
|
|
|
6/24/2026
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.42
|
23.50
|
15,607,300
|
|
|
6/23/2026
|
-0.30 / -1.27%
|
23.65
|
23.70
|
23.30
|
23.30
|
23.46
|
23.30
|
29,432,300
|
|
|
6/22/2026
|
0.00 / 0.00%
|
23.70
|
23.85
|
23.60
|
23.60
|
23.69
|
23.60
|
11,114,400
|
|
|
6/19/2026
|
-0.05 / -0.21%
|
23.80
|
23.90
|
23.60
|
23.60
|
23.72
|
23.60
|
20,890,200
|
|
|
6/18/2026
|
-0.35 / -1.46%
|
24.05
|
24.15
|
23.65
|
23.65
|
23.89
|
23.65
|
18,740,500
|
|
|
6/17/2026
|
-0.20 / -0.83%
|
24.20
|
24.30
|
24.00
|
24.00
|
24.15
|
24.00
|
22,629,000
|
|
|
6/16/2026
|
-0.15 / -0.62%
|
24.25
|
24.35
|
24.10
|
24.20
|
24.23
|
24.20
|
14,201,240
|
|
|
6/15/2026
|
+1.15 / +4.96%
|
23.55
|
24.35
|
23.55
|
24.35
|
23.98
|
24.35
|
36,945,201
|
|
|
6/12/2026
|
-0.10 / -0.43%
|
23.55
|
23.55
|
23.20
|
23.20
|
23.36
|
23.20
|
15,127,400
|
|
|
6/11/2026
|
-0.30 / -1.27%
|
23.50
|
23.55
|
23.30
|
23.30
|
23.41
|
23.30
|
12,142,700
|
|
|
6/10/2026
|
+0.05 / +0.21%
|
23.55
|
23.70
|
23.45
|
23.60
|
23.61
|
23.60
|
9,563,500
|
|
|
6/9/2026
|
+0.25 / +1.07%
|
23.35
|
23.55
|
23.30
|
23.55
|
23.45
|
23.55
|
16,616,700
|
|
|
6/8/2026
|
-0.45 / -1.89%
|
23.65
|
23.75
|
23.30
|
23.30
|
23.51
|
23.30
|
25,022,900
|
|
|
6/5/2026
|
-0.20 / -0.84%
|
23.95
|
24.05
|
23.75
|
23.75
|
23.84
|
23.75
|
14,471,200
|
|
|
6/4/2026
|
-0.20 / -0.83%
|
24.15
|
24.15
|
23.90
|
23.95
|
23.99
|
23.95
|
11,781,300
|
|
|
6/3/2026
|
+0.45 / +1.90%
|
23.70
|
24.15
|
23.60
|
24.15
|
23.88
|
24.15
|
20,833,500
|
|
|
6/2/2026
|
-0.35 / -1.46%
|
24.00
|
24.05
|
23.70
|
23.70
|
23.82
|
23.70
|
25,769,600
|
|
|
6/1/2026
|
+0.05 / +0.21%
|
24.00
|
24.15
|
23.95
|
24.05
|
24.06
|
24.05
|
10,458,301
|
|
|
5/29/2026
|
0.00 / 0.00%
|
24.05
|
24.20
|
23.90
|
24.00
|
24.05
|
24.00
|
16,925,300
|
|
|
5/28/2026
|
-0.15 / -0.62%
|
24.15
|
24.25
|
24.00
|
24.00
|
24.09
|
24.00
|
16,318,300
|
|
|
5/27/2026
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.15
|
24.15
|
24.29
|
24.15
|
23,839,600
|
|
|
5/26/2026
|
+0.15 / +0.62%
|
24.10
|
24.25
|
24.00
|
24.25
|
24.13
|
24.25
|
20,758,900
|
|
|
5/25/2026
|
+0.15 / +0.63%
|
24.25
|
24.35
|
24.10
|
24.10
|
24.22
|
24.10
|
27,189,100
|
|
|
5/22/2026
|
-0.20 / -0.75%
|
26.60
|
26.65
|
26.35
|
26.35
|
26.44
|
23.95
|
25,794,000
|
|
|
5/21/2026
|
+0.35 / +1.34%
|
26.35
|
26.70
|
26.30
|
26.55
|
26.54
|
24.14
|
33,367,500
|
|
|
5/20/2026
|
-0.05 / -0.19%
|
26.30
|
26.40
|
25.75
|
26.20
|
26.09
|
23.82
|
41,043,800
|
|
|
5/19/2026
|
-0.20 / -0.76%
|
26.50
|
26.65
|
26.25
|
26.25
|
26.43
|
23.86
|
25,462,000
|
|
|
5/18/2026
|
-0.10 / -0.38%
|
26.50
|
26.70
|
26.25
|
26.45
|
26.44
|
24.05
|
28,885,500
|
|
|
5/15/2026
|
-0.50 / -1.85%
|
27.05
|
27.10
|
26.45
|
26.55
|
26.64
|
24.14
|
75,910,592
|
|
|
|