Closing price on 5/10/2024
|
|
Open |
65.50 |
High |
66.80 |
Low |
65.50 |
Volume |
1,100 |
Split-adjusted Price |
64.94 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2024
|
+3.70 / +5.86%
|
65.50
|
66.80
|
65.50
|
66.80
|
65.60
|
64.94
|
1,100
|
|
5/9/2024
|
-1.40 / -2.09%
|
62.70
|
65.50
|
62.70
|
65.50
|
63.10
|
63.68
|
1,300
|
|
5/8/2024
|
+0.50 / +0.75%
|
66.90
|
66.90
|
66.90
|
66.90
|
66.90
|
65.04
|
100
|
|
5/7/2024
|
0.00 / 0.00%
|
66.40
|
66.40
|
66.40
|
66.40
|
66.40
|
64.56
|
0
|
|
5/6/2024
|
+2.50 / +3.89%
|
66.00
|
66.70
|
66.00
|
66.70
|
66.40
|
64.85
|
200
|
|
5/3/2024
|
-1.90 / -2.84%
|
64.00
|
65.00
|
64.00
|
65.00
|
64.20
|
63.19
|
900
|
|
5/2/2024
|
+2.50 / +3.88%
|
66.90
|
66.90
|
66.90
|
66.90
|
66.90
|
65.04
|
100
|
|
4/26/2024
|
+3.10 / +4.85%
|
63.70
|
67.00
|
63.70
|
67.00
|
64.40
|
65.14
|
4,300
|
|
4/25/2024
|
+0.60 / +0.95%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
62.13
|
100
|
|
4/24/2024
|
+0.80 / +1.26%
|
67.00
|
67.00
|
62.80
|
64.50
|
63.30
|
62.71
|
1,200
|
|
4/23/2024
|
+1.70 / +2.64%
|
66.50
|
66.50
|
62.20
|
66.00
|
63.70
|
64.17
|
800
|
|
4/22/2024
|
+3.10 / +4.86%
|
63.80
|
66.90
|
63.80
|
66.90
|
64.30
|
65.04
|
600
|
|
4/19/2024
|
+1.40 / +2.24%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
62.03
|
100
|
|
4/17/2024
|
-0.60 / -0.96%
|
64.00
|
64.00
|
62.00
|
62.00
|
62.40
|
60.28
|
500
|
|
4/16/2024
|
+0.60 / +0.97%
|
64.00
|
64.00
|
62.50
|
62.50
|
62.60
|
60.76
|
1,100
|
|
4/15/2024
|
-1.50 / -2.33%
|
64.40
|
64.40
|
61.50
|
62.90
|
61.90
|
61.15
|
2,300
|
|
4/12/2024
|
+0.20 / +0.31%
|
64.40
|
64.40
|
64.40
|
64.40
|
64.40
|
62.61
|
100
|
|
4/11/2024
|
-1.10 / -1.72%
|
64.40
|
66.50
|
63.00
|
63.00
|
64.20
|
61.25
|
1,800
|
|
4/10/2024
|
+1.80 / +2.90%
|
64.40
|
64.50
|
63.90
|
63.90
|
64.10
|
62.13
|
800
|
|
4/9/2024
|
+0.80 / +1.25%
|
63.10
|
64.70
|
62.00
|
64.70
|
62.10
|
62.90
|
3,000
|
|
4/8/2024
|
+0.10 / +0.16%
|
64.80
|
64.80
|
63.50
|
63.50
|
63.90
|
61.74
|
1,500
|
|
4/5/2024
|
+0.70 / +1.09%
|
63.20
|
65.00
|
62.00
|
64.80
|
63.40
|
63.00
|
1,500
|
|
4/4/2024
|
+1.40 / +2.21%
|
64.50
|
65.00
|
63.30
|
64.80
|
64.10
|
63.00
|
4,600
|
|
4/3/2024
|
-1.50 / -2.31%
|
63.50
|
63.70
|
63.30
|
63.30
|
63.40
|
61.54
|
1,600
|
|
4/2/2024
|
+1.50 / +2.34%
|
64.00
|
65.50
|
64.00
|
65.50
|
64.80
|
63.68
|
200
|
|
4/1/2024
|
-3.20 / -4.78%
|
65.00
|
65.00
|
63.80
|
63.80
|
64.00
|
62.03
|
3,200
|
|
3/29/2024
|
+2.80 / +4.36%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
65.14
|
100
|
|
3/28/2024
|
+0.50 / +0.78%
|
63.50
|
68.00
|
63.50
|
65.00
|
64.20
|
63.19
|
6,100
|
|
3/27/2024
|
+4.30 / +6.80%
|
64.00
|
68.00
|
64.00
|
67.50
|
64.50
|
65.63
|
4,600
|
|
3/26/2024
|
+3.00 / +4.84%
|
61.50
|
65.00
|
61.50
|
65.00
|
63.20
|
63.19
|
18,700
|
|
|