|
Closing price on 10/1/2021
|
|
| Open |
79.90 |
| High |
80.00 |
| Low |
78.30 |
| Volume |
8,900 |
| Split-adjusted Price |
65.70 |
|
|
HPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
-0.40 / -0.51%
|
79.90
|
80.00
|
78.30
|
78.80
|
79.60
|
65.70
|
8,900
|
|
|
9/30/2021
|
+0.20 / +0.25%
|
80.00
|
80.50
|
78.20
|
80.00
|
79.20
|
66.70
|
19,600
|
|
|
9/29/2021
|
+2.20 / +2.83%
|
83.00
|
83.00
|
78.90
|
80.00
|
79.80
|
66.70
|
20,500
|
|
|
9/28/2021
|
+0.10 / +0.13%
|
73.90
|
79.90
|
73.90
|
79.50
|
77.80
|
66.28
|
27,300
|
|
|
9/27/2021
|
0.00 / 0.00%
|
82.00
|
82.00
|
78.00
|
80.90
|
79.40
|
67.45
|
28,100
|
|
|
9/24/2021
|
-5.70 / -6.65%
|
83.20
|
84.00
|
79.50
|
80.00
|
80.90
|
66.70
|
42,200
|
|
|
9/23/2021
|
+1.40 / +1.67%
|
83.70
|
88.00
|
83.70
|
85.00
|
85.70
|
70.87
|
91,100
|
|
|
9/22/2021
|
+3.00 / +3.68%
|
77.80
|
84.90
|
77.80
|
84.50
|
83.60
|
70.45
|
95,500
|
|
|
9/21/2021
|
+0.30 / +0.37%
|
81.20
|
85.00
|
79.00
|
81.60
|
81.50
|
68.03
|
56,700
|
|
|
9/20/2021
|
+4.90 / +6.27%
|
78.50
|
84.90
|
77.50
|
83.00
|
81.30
|
69.20
|
189,800
|
|
|
9/17/2021
|
+1.50 / +1.96%
|
77.00
|
78.80
|
77.00
|
78.10
|
78.10
|
65.12
|
69,000
|
|
|
9/16/2021
|
+7.10 / +9.97%
|
72.40
|
78.40
|
72.40
|
78.30
|
76.60
|
65.28
|
86,800
|
|
|
9/15/2021
|
+3.90 / +5.69%
|
70.00
|
73.00
|
69.10
|
72.40
|
71.20
|
60.36
|
91,900
|
|
|
9/14/2021
|
+0.90 / +1.32%
|
68.50
|
70.00
|
67.80
|
69.20
|
68.50
|
57.69
|
56,800
|
|
|
9/13/2021
|
-0.10 / -0.14%
|
68.90
|
69.00
|
68.00
|
69.00
|
68.30
|
57.53
|
9,500
|
|
|
9/10/2021
|
-0.20 / -0.29%
|
69.80
|
69.80
|
69.00
|
69.00
|
69.10
|
57.53
|
12,800
|
|
|
9/9/2021
|
0.00 / 0.00%
|
70.80
|
70.80
|
68.70
|
69.10
|
69.20
|
57.61
|
700
|
|
|
9/8/2021
|
-0.40 / -0.57%
|
68.80
|
69.50
|
68.80
|
69.50
|
69.10
|
57.94
|
3,300
|
|
|
9/7/2021
|
-0.40 / -0.57%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.90
|
57.94
|
13,100
|
|
|
9/6/2021
|
+2.80 / +4.14%
|
67.90
|
70.50
|
67.90
|
70.50
|
69.90
|
58.78
|
31,600
|
|
|
9/1/2021
|
+0.20 / +0.29%
|
69.90
|
69.90
|
67.00
|
69.00
|
67.70
|
57.53
|
18,200
|
|
|
8/31/2021
|
+0.10 / +0.14%
|
69.90
|
70.20
|
66.00
|
70.00
|
68.80
|
58.36
|
33,100
|
|
|
8/30/2021
|
+0.10 / +0.14%
|
69.90
|
70.00
|
69.70
|
70.00
|
69.90
|
58.36
|
11,900
|
|
|
8/27/2021
|
+0.10 / +0.14%
|
70.00
|
70.00
|
69.50
|
69.90
|
69.90
|
58.28
|
12,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
70.00
|
70.30
|
69.50
|
69.70
|
69.80
|
58.11
|
12,000
|
|
|
8/25/2021
|
+1.40 / +2.03%
|
67.90
|
70.30
|
67.90
|
70.30
|
69.70
|
58.61
|
14,600
|
|
|
8/24/2021
|
+0.30 / +0.44%
|
67.00
|
69.90
|
67.00
|
69.00
|
68.90
|
57.53
|
7,900
|
|
|
8/23/2021
|
-0.60 / -0.86%
|
69.00
|
72.00
|
68.00
|
69.00
|
68.70
|
57.53
|
10,700
|
|
|
8/20/2021
|
-0.70 / -1.00%
|
69.80
|
70.00
|
69.10
|
69.10
|
69.60
|
57.61
|
21,100
|
|
|
8/19/2021
|
+3.40 / +5.11%
|
67.50
|
70.90
|
67.40
|
70.00
|
69.80
|
58.36
|
25,900
|
|
|