|
Closing price on 12/26/2025
|
|
| Open |
27.10 |
| High |
27.70 |
| Low |
26.65 |
| Volume |
95,925,021 |
| Split-adjusted Price |
24.02 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2025
|
+0.65 / +2.48%
|
27.10
|
27.70
|
26.65
|
26.90
|
27.04
|
24.02
|
95,925,021
|
|
|
12/25/2025
|
-0.30 / -1.13%
|
26.55
|
26.65
|
26.25
|
26.25
|
26.43
|
23.44
|
41,030,021
|
|
|
12/24/2025
|
-0.20 / -0.75%
|
26.85
|
26.85
|
26.50
|
26.55
|
26.65
|
23.70
|
37,316,921
|
|
|
12/23/2025
|
-0.15 / -0.56%
|
27.05
|
27.20
|
26.65
|
26.75
|
26.97
|
23.88
|
31,343,526
|
|
|
12/22/2025
|
+0.20 / +0.75%
|
26.70
|
27.10
|
26.60
|
26.90
|
26.83
|
24.02
|
58,500,924
|
|
|
12/19/2025
|
+0.30 / +1.14%
|
26.40
|
26.70
|
26.40
|
26.70
|
26.55
|
23.84
|
34,703,622
|
|
|
12/18/2025
|
0.00 / 0.00%
|
26.40
|
26.55
|
26.25
|
26.40
|
26.38
|
23.57
|
19,993,921
|
|
|
12/17/2025
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.40
|
26.40
|
26.51
|
23.57
|
21,629,624
|
|
|
12/16/2025
|
+0.45 / +1.71%
|
26.35
|
26.95
|
26.25
|
26.70
|
26.54
|
23.84
|
30,325,917
|
|
|
12/15/2025
|
+0.25 / +0.96%
|
26.25
|
26.40
|
26.05
|
26.25
|
26.26
|
23.44
|
26,126,421
|
|
|
12/12/2025
|
-0.55 / -2.07%
|
26.60
|
26.70
|
26.00
|
26.00
|
26.31
|
23.21
|
51,826,221
|
|
|
12/11/2025
|
-0.10 / -0.38%
|
26.70
|
26.90
|
26.50
|
26.55
|
26.70
|
23.70
|
17,412,222
|
|
|
12/10/2025
|
+0.25 / +0.95%
|
26.65
|
27.00
|
26.60
|
26.65
|
26.78
|
23.79
|
34,451,024
|
|
|
12/9/2025
|
-0.35 / -1.31%
|
26.70
|
26.90
|
26.40
|
26.40
|
26.57
|
23.57
|
41,041,824
|
|
|
12/8/2025
|
-0.25 / -0.93%
|
26.90
|
27.10
|
26.75
|
26.75
|
26.89
|
23.88
|
24,323,432
|
|
|
12/5/2025
|
-0.30 / -1.10%
|
27.35
|
27.35
|
27.00
|
27.00
|
27.11
|
24.10
|
17,992,124
|
|
|
12/4/2025
|
+0.50 / +1.87%
|
26.95
|
27.45
|
26.90
|
27.30
|
27.14
|
24.37
|
35,161,224
|
|
|
12/3/2025
|
+0.30 / +1.13%
|
26.60
|
26.85
|
26.45
|
26.80
|
26.64
|
23.93
|
23,457,633
|
|
|
12/2/2025
|
0.00 / 0.00%
|
26.55
|
26.65
|
26.20
|
26.50
|
26.36
|
23.66
|
27,653,228
|
|
|
12/1/2025
|
-0.05 / -0.19%
|
26.65
|
26.75
|
26.50
|
26.50
|
26.60
|
23.66
|
27,022,808
|
|
|
11/28/2025
|
-0.35 / -1.30%
|
26.90
|
27.05
|
26.55
|
26.55
|
26.75
|
23.70
|
27,919,387
|
|
|
11/27/2025
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.90
|
26.90
|
27.03
|
24.02
|
18,957,259
|
|
|
11/26/2025
|
+0.20 / +0.74%
|
26.95
|
27.20
|
26.85
|
27.10
|
27.04
|
24.19
|
28,477,230
|
|
|
11/25/2025
|
-0.20 / -0.74%
|
27.15
|
27.35
|
26.90
|
26.90
|
27.10
|
24.02
|
28,022,245
|
|
|
11/24/2025
|
-0.30 / -1.09%
|
27.40
|
27.55
|
27.10
|
27.10
|
27.32
|
24.19
|
16,712,830
|
|
|
11/21/2025
|
+0.15 / +0.55%
|
27.15
|
27.45
|
26.90
|
27.40
|
27.12
|
24.46
|
23,327,991
|
|
|
11/20/2025
|
-0.35 / -1.27%
|
27.70
|
27.80
|
27.15
|
27.25
|
27.32
|
24.33
|
23,530,503
|
|
|
11/19/2025
|
+0.10 / +0.36%
|
27.50
|
28.35
|
27.45
|
27.60
|
27.91
|
24.64
|
58,520,747
|
|
|
11/18/2025
|
+0.20 / +0.73%
|
27.25
|
27.60
|
27.15
|
27.50
|
27.44
|
24.55
|
40,858,352
|
|
|
11/17/2025
|
+0.40 / +1.49%
|
27.05
|
27.35
|
27.05
|
27.30
|
27.22
|
24.37
|
32,583,436
|
|
|
|