Closing price on 2/17/2025
|
|
Open |
84.10 |
High |
84.10 |
Low |
83.00 |
Volume |
5,400 |
Split-adjusted Price |
84.00 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2025
|
-0.40 / -0.47%
|
84.10
|
84.10
|
83.00
|
84.00
|
84.00
|
84.00
|
5,400
|
|
2/14/2025
|
-2.20 / -2.55%
|
84.00
|
86.50
|
84.00
|
84.10
|
84.40
|
84.10
|
1,300
|
|
2/13/2025
|
+1.70 / +2.00%
|
84.00
|
86.90
|
83.00
|
86.90
|
86.30
|
86.90
|
1,200
|
|
2/12/2025
|
+0.60 / +0.70%
|
83.50
|
86.90
|
83.50
|
86.90
|
85.20
|
86.90
|
200
|
|
2/11/2025
|
-1.80 / -2.00%
|
90.00
|
91.90
|
83.10
|
88.20
|
86.30
|
88.20
|
2,000
|
|
2/10/2025
|
+4.20 / +4.90%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
100
|
|
2/7/2025
|
+1.50 / +1.78%
|
85.80
|
85.80
|
85.80
|
85.80
|
85.80
|
85.80
|
100
|
|
2/6/2025
|
-1.40 / -1.61%
|
83.00
|
85.60
|
83.00
|
85.60
|
84.30
|
85.60
|
200
|
|
2/5/2025
|
-1.20 / -1.36%
|
88.20
|
88.20
|
81.30
|
87.00
|
87.00
|
87.00
|
2,600
|
|
2/4/2025
|
-3.50 / -3.81%
|
87.90
|
88.50
|
87.90
|
88.40
|
88.20
|
88.40
|
1,100
|
|
2/3/2025
|
+7.90 / +9.40%
|
91.90
|
91.90
|
91.90
|
91.90
|
91.90
|
91.90
|
100
|
|
1/24/2025
|
-2.50 / -2.82%
|
83.50
|
86.00
|
83.00
|
86.00
|
84.00
|
86.00
|
3,100
|
|
1/23/2025
|
+4.80 / +5.77%
|
86.00
|
95.00
|
86.00
|
88.00
|
88.50
|
88.00
|
1,700
|
|
1/22/2025
|
-1.80 / -2.12%
|
83.00
|
83.90
|
83.00
|
83.00
|
83.20
|
83.00
|
7,400
|
|
1/21/2025
|
+2.40 / +2.91%
|
84.80
|
84.80
|
84.80
|
84.80
|
84.80
|
84.80
|
100
|
|
1/20/2025
|
+2.70 / +3.29%
|
85.00
|
86.00
|
81.50
|
84.70
|
82.40
|
84.70
|
1,200
|
|
1/17/2025
|
+1.50 / +1.82%
|
82.50
|
84.80
|
81.50
|
83.90
|
82.00
|
83.90
|
1,800
|
|
1/16/2025
|
-0.20 / -0.24%
|
83.90
|
83.90
|
81.00
|
83.80
|
82.40
|
83.80
|
400
|
|
1/15/2025
|
+2.90 / +3.58%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
100
|
|
1/14/2025
|
0.00 / 0.00%
|
81.00
|
83.90
|
81.00
|
83.90
|
81.10
|
83.90
|
10,743
|
|
1/13/2025
|
0.00 / 0.00%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
200
|
|
1/10/2025
|
0.00 / 0.00%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
2,900
|
|
1/9/2025
|
+1.20 / +1.45%
|
86.00
|
86.00
|
83.50
|
83.90
|
83.90
|
83.90
|
1,100
|
|
1/8/2025
|
+2.70 / +3.32%
|
86.00
|
86.00
|
80.00
|
84.00
|
82.70
|
84.00
|
1,900
|
|
1/7/2025
|
-1.00 / -1.18%
|
86.00
|
94.00
|
81.00
|
84.00
|
81.30
|
84.00
|
10,400
|
|
1/6/2025
|
+4.90 / +6.12%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
100
|
|
1/3/2025
|
-0.60 / -0.70%
|
80.00
|
84.90
|
80.00
|
84.90
|
80.10
|
84.90
|
8,800
|
|
1/2/2025
|
-2.80 / -3.15%
|
85.00
|
86.00
|
85.00
|
86.00
|
85.50
|
86.00
|
1,000
|
|
12/31/2024
|
+7.60 / +9.00%
|
85.00
|
92.00
|
84.20
|
92.00
|
88.80
|
92.00
|
25,000
|
|
12/30/2024
|
0.00 / 0.00%
|
84.40
|
84.40
|
84.40
|
84.40
|
84.40
|
84.40
|
0
|
|
|