|
|
Closing price on 11/13/2026
|
|
| Open |
21.05 |
| High |
21.20 |
| Low |
21.00 |
| Volume |
9,481,600 |
| Split-adjusted Price |
21.05 |
There is no data on 11/15/2026. Display data on 11/13/2026 instead.
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2026
|
0.00 / 0.00%
|
21.05
|
21.20
|
21.00
|
21.05
|
21.10
|
21.05
|
9,481,600
|
|
|
11/12/2026
|
-0.30 / -1.41%
|
21.30
|
21.35
|
21.05
|
21.05
|
21.17
|
21.05
|
15,019,900
|
|
|
11/11/2026
|
+0.10 / +0.47%
|
21.20
|
21.35
|
21.15
|
21.35
|
21.26
|
21.35
|
10,172,300
|
|
|
11/10/2026
|
+0.35 / +1.67%
|
21.20
|
21.50
|
21.05
|
21.25
|
21.31
|
21.25
|
17,606,100
|
|
|
11/9/2026
|
-0.30 / -1.42%
|
21.35
|
21.35
|
20.75
|
20.90
|
20.99
|
20.90
|
23,471,600
|
|
|
11/6/2026
|
-0.30 / -1.40%
|
21.15
|
21.40
|
21.05
|
21.20
|
21.20
|
21.20
|
22,575,201
|
|
|
11/5/2026
|
-0.20 / -0.92%
|
21.75
|
21.90
|
21.45
|
21.50
|
21.60
|
21.50
|
18,652,301
|
|
|
11/4/2026
|
+0.45 / +2.12%
|
21.15
|
21.70
|
21.10
|
21.70
|
21.50
|
21.70
|
38,840,700
|
|
|
11/3/2026
|
+0.85 / +4.17%
|
20.60
|
21.40
|
20.40
|
21.25
|
21.06
|
21.25
|
32,632,700
|
|
|
11/2/2026
|
-0.60 / -2.86%
|
21.00
|
21.10
|
20.35
|
20.40
|
20.65
|
20.40
|
28,365,100
|
|
|
10/30/2026
|
-0.20 / -0.94%
|
21.25
|
21.50
|
21.00
|
21.00
|
21.25
|
21.00
|
29,084,000
|
|
|
10/29/2026
|
+0.45 / +2.17%
|
20.80
|
21.60
|
20.75
|
21.20
|
21.26
|
21.20
|
38,795,800
|
|
|
10/28/2026
|
-0.25 / -1.19%
|
21.10
|
21.15
|
20.75
|
20.75
|
20.91
|
20.75
|
14,975,500
|
|
|
10/27/2026
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.85
|
21.00
|
21.04
|
21.00
|
10,514,500
|
|
|
10/26/2026
|
-0.05 / -0.24%
|
20.95
|
21.10
|
20.90
|
20.90
|
20.97
|
20.90
|
10,588,100
|
|
|
10/23/2026
|
-0.30 / -1.41%
|
21.20
|
21.25
|
20.95
|
20.95
|
21.04
|
20.95
|
15,872,700
|
|
|
10/22/2026
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.15
|
21.25
|
21.27
|
21.25
|
14,551,200
|
|
|
10/21/2026
|
+0.05 / +0.24%
|
21.10
|
21.45
|
20.95
|
21.15
|
21.23
|
21.15
|
26,353,300
|
|
|
10/20/2026
|
+0.55 / +2.68%
|
20.55
|
21.20
|
20.55
|
21.10
|
20.95
|
21.10
|
26,899,900
|
|
|
10/19/2026
|
-0.35 / -1.67%
|
21.00
|
21.05
|
20.55
|
20.55
|
20.78
|
20.55
|
15,690,300
|
|
|
10/16/2026
|
+0.15 / +0.72%
|
20.75
|
20.90
|
20.70
|
20.90
|
20.80
|
20.90
|
10,189,400
|
|
|
10/15/2026
|
-0.05 / -0.24%
|
20.60
|
21.05
|
20.60
|
20.75
|
20.83
|
20.75
|
21,410,300
|
|
|
10/14/2026
|
+0.35 / +1.71%
|
20.45
|
20.90
|
20.35
|
20.80
|
20.66
|
20.80
|
24,336,400
|
|
|
10/13/2026
|
-0.25 / -1.21%
|
20.70
|
20.70
|
20.35
|
20.45
|
20.51
|
20.45
|
11,881,600
|
|
|
10/12/2026
|
+0.60 / +2.99%
|
20.25
|
20.95
|
20.05
|
20.70
|
20.52
|
20.70
|
36,287,600
|
|
|
10/9/2026
|
-0.05 / -0.25%
|
20.15
|
20.25
|
19.85
|
20.10
|
20.08
|
20.10
|
16,319,800
|
|
|
10/8/2026
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.15
|
20.15
|
20.30
|
20.15
|
12,877,800
|
|
|
10/7/2026
|
-0.15 / -0.73%
|
20.50
|
20.55
|
20.30
|
20.35
|
20.38
|
20.35
|
17,175,100
|
|
|
10/6/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.15
|
20.50
|
20.30
|
20.50
|
17,171,100
|
|
|
10/5/2026
|
+0.45 / +2.24%
|
20.40
|
20.80
|
20.35
|
20.50
|
20.60
|
20.50
|
32,782,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|