|
Closing price on 3/31/2022
|
|
| Open |
68.20 |
| High |
70.00 |
| Low |
67.90 |
| Volume |
158,100 |
| Split-adjusted Price |
60.92 |
|
|
HPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
+0.30 / +0.44%
|
68.20
|
70.00
|
67.90
|
69.00
|
68.30
|
60.92
|
158,100
|
|
|
3/30/2022
|
+0.90 / +1.32%
|
68.50
|
69.80
|
68.00
|
68.90
|
68.70
|
60.84
|
32,400
|
|
|
3/29/2022
|
-1.00 / -1.44%
|
69.50
|
70.00
|
67.40
|
68.50
|
68.00
|
60.48
|
66,900
|
|
|
3/28/2022
|
-1.60 / -2.28%
|
70.30
|
70.30
|
68.20
|
68.70
|
69.50
|
60.66
|
34,000
|
|
|
3/25/2022
|
-0.10 / -0.14%
|
70.60
|
72.70
|
68.20
|
70.90
|
70.30
|
62.60
|
106,900
|
|
|
3/24/2022
|
+2.20 / +3.11%
|
70.70
|
73.90
|
70.00
|
72.90
|
71.00
|
64.37
|
43,000
|
|
|
3/23/2022
|
-2.10 / -2.88%
|
72.00
|
72.00
|
70.00
|
70.90
|
70.70
|
62.60
|
87,000
|
|
|
3/22/2022
|
-5.10 / -6.61%
|
76.60
|
76.60
|
71.50
|
72.00
|
73.00
|
63.57
|
192,400
|
|
|
3/21/2022
|
+0.10 / +0.13%
|
78.70
|
78.70
|
76.50
|
77.50
|
77.10
|
68.43
|
48,100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
78.00
|
78.80
|
77.00
|
77.50
|
77.40
|
68.43
|
13,700
|
|
|
3/17/2022
|
+1.10 / +1.42%
|
78.90
|
79.00
|
77.00
|
78.50
|
77.50
|
69.31
|
44,600
|
|
|
3/16/2022
|
+0.90 / +1.18%
|
78.00
|
79.00
|
76.50
|
77.00
|
77.40
|
67.99
|
17,300
|
|
|
3/15/2022
|
-1.40 / -1.81%
|
79.90
|
79.90
|
72.00
|
76.00
|
76.10
|
67.10
|
21,200
|
|
|
3/14/2022
|
-2.20 / -2.79%
|
78.90
|
80.00
|
76.00
|
76.70
|
77.40
|
67.72
|
31,100
|
|
|
3/11/2022
|
-0.40 / -0.50%
|
82.00
|
82.50
|
77.50
|
79.80
|
78.90
|
70.46
|
59,800
|
|
|
3/10/2022
|
-0.10 / -0.12%
|
81.00
|
82.00
|
79.60
|
80.00
|
80.20
|
70.64
|
42,900
|
|
|
3/9/2022
|
+0.30 / +0.38%
|
80.70
|
83.00
|
79.50
|
80.00
|
80.10
|
70.64
|
58,500
|
|
|
3/8/2022
|
+4.60 / +6.03%
|
79.40
|
81.50
|
77.00
|
80.90
|
79.70
|
71.43
|
130,900
|
|
|
3/7/2022
|
+5.60 / +7.84%
|
71.50
|
82.00
|
71.50
|
77.00
|
76.30
|
67.99
|
223,100
|
|
|
3/4/2022
|
+3.00 / +4.35%
|
70.00
|
72.50
|
69.90
|
72.00
|
71.40
|
63.57
|
19,700
|
|
|
3/3/2022
|
+0.20 / +0.29%
|
69.00
|
69.90
|
68.80
|
69.00
|
69.00
|
60.92
|
6,100
|
|
|
3/2/2022
|
+1.10 / +1.60%
|
70.50
|
70.50
|
68.60
|
69.70
|
68.80
|
61.54
|
3,100
|
|
|
3/1/2022
|
+1.40 / +2.04%
|
71.00
|
71.00
|
68.50
|
70.00
|
68.60
|
61.81
|
10,300
|
|
|
2/28/2022
|
+0.20 / +0.29%
|
68.30
|
70.40
|
68.30
|
70.30
|
68.60
|
62.07
|
6,300
|
|
|
2/25/2022
|
+1.70 / +2.47%
|
70.30
|
70.50
|
68.30
|
70.50
|
70.10
|
62.25
|
5,700
|
|
|
2/24/2022
|
+1.00 / +1.45%
|
70.50
|
70.50
|
68.50
|
70.00
|
68.80
|
61.81
|
12,100
|
|
|
2/23/2022
|
+0.50 / +0.72%
|
69.00
|
69.90
|
68.80
|
69.90
|
69.00
|
61.72
|
5,700
|
|
|
2/22/2022
|
+0.40 / +0.57%
|
69.50
|
70.40
|
69.00
|
70.40
|
69.40
|
62.16
|
6,100
|
|
|
2/21/2022
|
0.00 / 0.00%
|
70.50
|
70.90
|
69.30
|
70.00
|
70.00
|
61.81
|
17,700
|
|
|
2/18/2022
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
61.81
|
8,700
|
|
|