|
Closing price on 7/24/2026
|
|
| Open |
20.70 |
| High |
21.00 |
| Low |
20.60 |
| Volume |
20,928,630 |
| Split-adjusted Price |
20.80 |
There is no data on 7/27/2026. Display data on 7/24/2026 instead.
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.80
|
20.80
|
20,928,630
|
|
|
7/23/2026
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.15
|
20.80
|
20.66
|
20.80
|
37,057,600
|
|
|
7/22/2026
|
-0.10 / -0.48%
|
20.90
|
21.05
|
20.50
|
20.70
|
20.72
|
20.70
|
43,471,900
|
|
|
7/21/2026
|
+0.20 / +0.97%
|
20.50
|
21.15
|
20.50
|
20.80
|
20.86
|
20.80
|
27,556,700
|
|
|
7/20/2026
|
-1.25 / -5.72%
|
21.75
|
21.75
|
20.50
|
20.60
|
20.99
|
20.60
|
53,806,500
|
|
|
7/17/2026
|
-0.35 / -1.58%
|
22.20
|
22.35
|
21.85
|
21.85
|
22.03
|
21.85
|
17,519,300
|
|
|
7/16/2026
|
-0.20 / -0.89%
|
22.30
|
22.40
|
21.80
|
22.20
|
22.12
|
22.20
|
23,609,600
|
|
|
7/15/2026
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.15
|
22.40
|
22.31
|
22.40
|
21,894,500
|
|
|
7/14/2026
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.25
|
22.50
|
23,263,900
|
|
|
7/13/2026
|
-0.55 / -2.40%
|
22.95
|
22.95
|
22.35
|
22.40
|
22.59
|
22.40
|
32,339,000
|
|
|
7/10/2026
|
-0.25 / -1.08%
|
23.20
|
23.25
|
22.95
|
22.95
|
23.07
|
22.95
|
13,393,992
|
|
|
7/9/2026
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.10
|
23.20
|
23.18
|
23.20
|
11,643,400
|
|
|
7/8/2026
|
+0.10 / +0.43%
|
23.15
|
23.40
|
23.05
|
23.20
|
23.20
|
23.20
|
13,143,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.00
|
23.10
|
23.08
|
23.10
|
13,839,600
|
|
|
7/6/2026
|
-0.15 / -0.65%
|
23.40
|
23.60
|
23.00
|
23.10
|
23.28
|
23.10
|
22,799,300
|
|
|
7/3/2026
|
-0.15 / -0.64%
|
23.40
|
23.50
|
23.25
|
23.25
|
23.32
|
23.25
|
16,035,100
|
|
|
7/2/2026
|
-0.05 / -0.21%
|
23.50
|
23.65
|
23.35
|
23.40
|
23.46
|
23.40
|
15,009,500
|
|
|
7/1/2026
|
+0.15 / +0.64%
|
23.40
|
23.55
|
23.35
|
23.45
|
23.47
|
23.45
|
16,687,400
|
|
|
6/30/2026
|
-0.35 / -1.48%
|
23.70
|
23.70
|
23.25
|
23.30
|
23.44
|
23.30
|
30,643,200
|
|
|
6/29/2026
|
+0.15 / +0.64%
|
23.55
|
23.65
|
23.45
|
23.65
|
23.57
|
23.65
|
15,908,200
|
|
|
6/26/2026
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.35
|
23.50
|
23.42
|
23.50
|
16,968,600
|
|
|
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
|
|
|
|