Closing price on 10/21/2024
|
|
Open |
73.00 |
High |
75.90 |
Low |
72.00 |
Volume |
3,300 |
Split-adjusted Price |
74.40 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2024
|
-1.30 / -1.72%
|
73.00
|
75.90
|
72.00
|
74.40
|
72.50
|
74.40
|
3,300
|
|
10/18/2024
|
0.00 / 0.00%
|
75.70
|
75.70
|
75.70
|
75.70
|
75.70
|
75.70
|
0
|
|
10/17/2024
|
0.00 / 0.00%
|
75.70
|
75.70
|
75.70
|
75.70
|
75.70
|
75.70
|
0
|
|
10/16/2024
|
+2.30 / +3.11%
|
74.50
|
77.80
|
74.00
|
76.30
|
75.70
|
76.30
|
400
|
|
10/15/2024
|
-0.10 / -0.13%
|
74.00
|
74.10
|
74.00
|
74.00
|
74.00
|
74.00
|
12,300
|
|
10/14/2024
|
-0.20 / -0.27%
|
74.00
|
74.30
|
74.00
|
74.00
|
74.10
|
74.00
|
3,500
|
|
10/11/2024
|
+1.20 / +1.65%
|
74.80
|
74.80
|
73.90
|
73.90
|
74.20
|
73.90
|
300
|
|
10/10/2024
|
+1.30 / +1.79%
|
73.90
|
73.90
|
72.50
|
73.90
|
72.70
|
73.90
|
2,600
|
|
10/9/2024
|
+0.40 / +0.54%
|
75.00
|
75.00
|
72.50
|
74.00
|
72.60
|
74.00
|
5,200
|
|
10/8/2024
|
+0.10 / +0.13%
|
72.00
|
74.50
|
72.00
|
74.50
|
73.60
|
74.50
|
700
|
|
10/7/2024
|
0.00 / 0.00%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
0
|
|
10/4/2024
|
+0.50 / +0.68%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
100
|
|
10/3/2024
|
-0.50 / -0.67%
|
72.00
|
74.50
|
72.00
|
74.50
|
73.90
|
74.50
|
5,600
|
|
10/2/2024
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
0
|
|
10/1/2024
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
0
|
|
9/30/2024
|
+0.60 / +0.81%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
100
|
|
9/27/2024
|
+1.90 / +2.62%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
100
|
|
9/26/2024
|
-0.90 / -1.20%
|
72.00
|
74.50
|
72.00
|
74.40
|
72.50
|
74.40
|
1,000
|
|
9/25/2024
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
9/24/2024
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
0
|
|
9/23/2024
|
+2.50 / +3.42%
|
75.00
|
75.50
|
75.00
|
75.50
|
75.30
|
75.50
|
400
|
|
9/20/2024
|
-0.30 / -0.40%
|
73.00
|
74.00
|
72.00
|
74.00
|
73.00
|
74.00
|
600
|
|
9/19/2024
|
0.00 / 0.00%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
0
|
|
9/18/2024
|
+0.60 / +0.81%
|
73.70
|
74.90
|
73.70
|
74.90
|
74.30
|
74.90
|
200
|
|
9/17/2024
|
+3.90 / +5.41%
|
73.00
|
76.00
|
73.00
|
76.00
|
74.30
|
76.00
|
300
|
|
9/16/2024
|
-0.80 / -1.08%
|
71.90
|
73.00
|
71.80
|
73.00
|
72.10
|
73.00
|
1,400
|
|
9/13/2024
|
0.00 / 0.00%
|
73.80
|
73.80
|
73.80
|
73.80
|
73.80
|
73.80
|
0
|
|
9/12/2024
|
+1.50 / +2.07%
|
73.80
|
73.80
|
73.70
|
73.80
|
73.80
|
73.80
|
4,100
|
|
9/11/2024
|
-1.30 / -1.75%
|
76.50
|
76.50
|
72.00
|
72.90
|
72.30
|
72.90
|
3,400
|
|
9/10/2024
|
-2.20 / -2.85%
|
72.50
|
77.00
|
72.00
|
75.00
|
74.20
|
75.00
|
7,300
|
|
|