Closing price on 6/26/2024
|
|
Open |
62.00 |
High |
71.00 |
Low |
62.00 |
Volume |
11,600 |
Split-adjusted Price |
67.86 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2024
|
+0.60 / +0.87%
|
62.00
|
71.00
|
62.00
|
69.80
|
69.40
|
67.86
|
11,600
|
|
6/25/2024
|
+0.80 / +1.15%
|
68.80
|
70.50
|
68.80
|
70.50
|
69.20
|
68.54
|
7,700
|
|
6/24/2024
|
+2.40 / +3.50%
|
69.20
|
71.00
|
69.20
|
71.00
|
69.70
|
69.03
|
600
|
|
6/21/2024
|
+2.20 / +3.24%
|
70.50
|
70.50
|
68.00
|
70.00
|
68.60
|
68.06
|
10,700
|
|
6/20/2024
|
+2.00 / +3.03%
|
70.00
|
70.00
|
67.00
|
68.00
|
67.80
|
66.11
|
800
|
|
6/19/2024
|
-4.00 / -5.56%
|
68.10
|
70.00
|
65.00
|
67.90
|
66.00
|
66.01
|
17,100
|
|
6/18/2024
|
0.00 / 0.00%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
69.90
|
0
|
|
6/17/2024
|
0.00 / 0.00%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
69.90
|
0
|
|
6/14/2024
|
+0.80 / +1.13%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
69.90
|
200
|
|
6/13/2024
|
-0.20 / -0.28%
|
70.20
|
72.00
|
70.20
|
72.00
|
71.10
|
70.00
|
200
|
|
6/12/2024
|
0.00 / 0.00%
|
72.20
|
72.20
|
72.20
|
72.20
|
72.20
|
70.19
|
0
|
|
6/11/2024
|
0.00 / 0.00%
|
72.20
|
72.20
|
72.20
|
72.20
|
72.20
|
70.19
|
0
|
|
6/10/2024
|
+1.00 / +1.42%
|
72.00
|
74.60
|
70.00
|
71.50
|
72.20
|
69.51
|
500
|
|
6/7/2024
|
0.00 / 0.00%
|
71.10
|
71.10
|
70.50
|
70.50
|
70.50
|
68.54
|
2,900
|
|
6/6/2024
|
+0.60 / +0.85%
|
70.50
|
71.20
|
70.40
|
71.20
|
70.50
|
69.22
|
8,300
|
|
6/5/2024
|
+0.10 / +0.14%
|
71.00
|
71.00
|
70.40
|
71.00
|
70.60
|
69.03
|
8,600
|
|
6/4/2024
|
+1.50 / +2.13%
|
70.50
|
72.00
|
70.40
|
72.00
|
70.90
|
70.00
|
10,700
|
|
6/3/2024
|
+0.30 / +0.42%
|
71.70
|
71.70
|
70.00
|
71.40
|
70.50
|
69.42
|
31,300
|
|
5/31/2024
|
+5.50 / +8.46%
|
65.00
|
74.00
|
65.00
|
70.50
|
71.10
|
68.54
|
10,900
|
|
5/30/2024
|
+0.60 / +0.87%
|
64.90
|
69.90
|
64.90
|
69.90
|
65.00
|
67.96
|
7,800
|
|
5/29/2024
|
+3.10 / +4.63%
|
68.90
|
71.00
|
66.00
|
70.00
|
69.30
|
68.06
|
6,100
|
|
5/28/2024
|
+1.90 / +2.88%
|
66.70
|
67.90
|
66.00
|
67.90
|
66.90
|
66.01
|
5,000
|
|
5/27/2024
|
+1.20 / +1.85%
|
66.00
|
66.80
|
66.00
|
66.00
|
66.00
|
64.17
|
1,900
|
|
5/24/2024
|
+0.80 / +1.24%
|
66.90
|
66.90
|
64.50
|
65.50
|
64.80
|
63.68
|
4,200
|
|
5/23/2024
|
+0.70 / +1.08%
|
67.00
|
67.00
|
64.10
|
65.40
|
64.70
|
63.58
|
4,100
|
|
5/22/2024
|
+1.50 / +2.30%
|
65.30
|
66.90
|
64.10
|
66.80
|
64.70
|
64.94
|
10,000
|
|
5/21/2024
|
+2.50 / +3.88%
|
64.80
|
67.00
|
64.50
|
67.00
|
65.30
|
65.14
|
3,400
|
|
5/20/2024
|
0.00 / 0.00%
|
66.90
|
66.90
|
64.00
|
65.80
|
64.50
|
63.97
|
1,900
|
|
5/17/2024
|
+1.00 / +1.52%
|
67.00
|
67.00
|
65.50
|
67.00
|
65.80
|
65.14
|
1,800
|
|
5/16/2024
|
+2.00 / +3.09%
|
64.90
|
66.90
|
64.90
|
66.80
|
66.00
|
64.94
|
2,500
|
|
|