|
Closing price on 4/21/2022
|
|
| Open |
60.70 |
| High |
64.90 |
| Low |
60.50 |
| Volume |
23,200 |
| Split-adjusted Price |
54.83 |
|
|
HPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-2.80 / -4.31%
|
60.70
|
64.90
|
60.50
|
62.10
|
62.70
|
54.83
|
23,200
|
|
|
4/20/2022
|
-0.50 / -0.76%
|
67.90
|
67.90
|
63.00
|
65.50
|
64.90
|
57.83
|
29,800
|
|
|
4/19/2022
|
-0.30 / -0.45%
|
65.10
|
66.20
|
65.10
|
65.70
|
66.00
|
58.01
|
13,400
|
|
|
4/18/2022
|
-1.10 / -1.63%
|
68.10
|
68.10
|
65.00
|
66.50
|
66.00
|
58.72
|
10,300
|
|
|
4/15/2022
|
+0.40 / +0.60%
|
67.90
|
68.00
|
66.60
|
66.70
|
67.60
|
58.89
|
32,700
|
|
|
4/14/2022
|
0.00 / 0.00%
|
66.90
|
66.90
|
65.50
|
66.70
|
66.30
|
58.89
|
13,900
|
|
|
4/13/2022
|
-1.10 / -1.64%
|
67.20
|
67.60
|
66.00
|
66.10
|
66.70
|
58.36
|
21,400
|
|
|
4/12/2022
|
-0.60 / -0.88%
|
68.30
|
68.50
|
66.00
|
67.70
|
67.20
|
59.78
|
35,300
|
|
|
4/8/2022
|
+1.40 / +2.08%
|
69.70
|
69.70
|
67.10
|
68.80
|
68.30
|
60.75
|
25,600
|
|
|
4/7/2022
|
-1.10 / -1.60%
|
69.00
|
69.00
|
66.90
|
67.50
|
67.40
|
59.60
|
61,000
|
|
|
4/6/2022
|
+0.20 / +0.29%
|
69.30
|
69.30
|
68.10
|
68.90
|
68.60
|
60.84
|
29,400
|
|
|
4/5/2022
|
+0.20 / +0.29%
|
69.00
|
69.00
|
68.40
|
69.00
|
68.70
|
60.92
|
19,200
|
|
|
4/4/2022
|
+0.20 / +0.29%
|
70.50
|
70.50
|
68.50
|
69.00
|
68.80
|
60.92
|
34,400
|
|
|
4/1/2022
|
+1.10 / +1.61%
|
68.40
|
69.80
|
68.10
|
69.40
|
68.80
|
61.28
|
27,400
|
|
|
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
|
|
|