Closing price on 8/8/2024
|
|
Open |
70.90 |
High |
70.90 |
Low |
70.00 |
Volume |
2,200 |
Split-adjusted Price |
70.00 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2024
|
+0.90 / +1.30%
|
70.90
|
70.90
|
70.00
|
70.00
|
70.00
|
70.00
|
2,200
|
|
8/7/2024
|
+0.20 / +0.29%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.10
|
70.00
|
1,400
|
|
8/6/2024
|
-0.20 / -0.28%
|
70.00
|
70.00
|
69.00
|
70.00
|
69.80
|
70.00
|
9,300
|
|
8/5/2024
|
-0.10 / -0.14%
|
71.60
|
71.60
|
70.00
|
70.00
|
70.20
|
70.00
|
1,700
|
|
8/2/2024
|
+0.20 / +0.28%
|
70.20
|
72.00
|
70.00
|
70.50
|
70.10
|
70.50
|
17,700
|
|
8/1/2024
|
-0.10 / -0.14%
|
71.00
|
72.70
|
70.00
|
72.70
|
70.30
|
72.70
|
2,200
|
|
7/31/2024
|
+2.10 / +2.96%
|
72.00
|
74.00
|
71.50
|
73.00
|
72.80
|
73.00
|
8,300
|
|
7/30/2024
|
+0.20 / +0.28%
|
71.00
|
71.80
|
70.20
|
71.80
|
70.90
|
71.80
|
2,400
|
|
7/29/2024
|
+1.30 / +1.85%
|
71.90
|
71.90
|
71.50
|
71.50
|
71.60
|
71.50
|
300
|
|
7/26/2024
|
+0.10 / +0.14%
|
70.80
|
72.00
|
70.00
|
72.00
|
70.20
|
72.00
|
9,400
|
|
7/25/2024
|
+1.40 / +2.00%
|
72.90
|
72.90
|
71.50
|
71.50
|
71.90
|
71.50
|
700
|
|
7/24/2024
|
+0.10 / +0.14%
|
72.30
|
72.30
|
70.00
|
71.30
|
70.10
|
71.30
|
7,900
|
|
7/23/2024
|
0.00 / 0.00%
|
71.10
|
71.50
|
71.10
|
71.10
|
71.20
|
71.10
|
300
|
|
7/22/2024
|
+0.30 / +0.42%
|
73.30
|
73.50
|
70.10
|
71.70
|
71.10
|
71.70
|
2,100
|
|
7/19/2024
|
-1.10 / -1.51%
|
73.00
|
73.50
|
70.80
|
71.70
|
71.40
|
71.70
|
2,100
|
|
7/18/2024
|
0.00 / 0.00%
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
0
|
|
7/17/2024
|
+1.20 / +1.68%
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
100
|
|
7/16/2024
|
+0.10 / +0.14%
|
71.80
|
71.80
|
71.20
|
71.20
|
71.60
|
71.20
|
1,300
|
|
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
|
|
|