Closing price on 7/15/2024
|
|
Open |
71.00 |
High |
71.90 |
Low |
70.70 |
Volume |
1,500 |
Split-adjusted Price |
71.90 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2024
|
0.00 / 0.00%
|
71.00
|
71.90
|
70.70
|
71.90
|
71.10
|
71.90
|
1,500
|
|
7/12/2024
|
0.00 / 0.00%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
0
|
|
7/11/2024
|
+0.10 / +0.14%
|
72.50
|
72.90
|
71.10
|
72.40
|
71.90
|
72.40
|
4,000
|
|
7/10/2024
|
+1.40 / +1.96%
|
72.20
|
75.00
|
71.20
|
73.00
|
72.30
|
73.00
|
11,400
|
|
7/9/2024
|
+2.00 / +2.86%
|
72.00
|
73.00
|
70.00
|
72.00
|
71.60
|
72.00
|
2,700
|
|
7/8/2024
|
-0.20 / -0.28%
|
72.00
|
72.20
|
71.20
|
71.80
|
72.00
|
69.81
|
18,300
|
|
7/5/2024
|
+1.40 / +1.98%
|
72.00
|
73.00
|
70.00
|
72.00
|
72.00
|
70.00
|
15,700
|
|
7/4/2024
|
+1.20 / +1.71%
|
70.50
|
71.70
|
69.10
|
71.40
|
70.60
|
69.42
|
1,300
|
|
7/3/2024
|
0.00 / 0.00%
|
70.50
|
70.50
|
69.90
|
70.50
|
70.20
|
68.54
|
4,200
|
|
7/2/2024
|
+0.70 / +1.01%
|
70.40
|
70.50
|
70.30
|
70.30
|
70.50
|
68.35
|
3,000
|
|
7/1/2024
|
-0.70 / -0.98%
|
66.10
|
71.00
|
66.10
|
71.00
|
69.60
|
69.03
|
3,200
|
|
6/28/2024
|
+2.00 / +2.86%
|
66.00
|
72.00
|
66.00
|
72.00
|
71.70
|
70.00
|
2,200
|
|
6/27/2024
|
+1.60 / +2.31%
|
69.80
|
71.50
|
69.40
|
71.00
|
70.00
|
69.03
|
16,100
|
|
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
|
|
|