|
Closing price on 7/8/2026
|
|
| Open |
23.15 |
| High |
23.40 |
| Low |
23.05 |
| Volume |
13,143,500 |
| Split-adjusted Price |
23.20 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|