|
Closing price on 9/17/2015
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
25.50 |
| Volume |
2,400 |
| Split-adjusted Price |
13.80 |
|
|
HPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
-1.90 / -6.93%
|
27.40
|
27.40
|
25.50
|
25.50
|
25.82
|
13.80
|
2,400
|
|
|
9/16/2015
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
14.83
|
300
|
|
|
9/15/2015
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
14.83
|
0
|
|
|
9/14/2015
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
14.83
|
0
|
|
|
9/11/2015
|
-0.40 / -1.44%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
14.83
|
0
|
|
|
9/10/2015
|
+1.00 / +3.73%
|
26.00
|
27.80
|
26.00
|
27.80
|
27.41
|
15.05
|
2,300
|
|
|
9/9/2015
|
+1.40 / +5.51%
|
26.80
|
26.80
|
24.00
|
26.80
|
25.83
|
14.51
|
2,900
|
|
|
9/8/2015
|
+3.30 / +14.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
13.75
|
900
|
|
|
9/7/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.96
|
0
|
|
|
9/4/2015
|
-0.90 / -4.19%
|
20.60
|
24.00
|
20.60
|
20.60
|
22.10
|
11.15
|
2,000
|
|
|
9/3/2015
|
-2.80 / -11.52%
|
21.50
|
21.50
|
20.70
|
21.50
|
21.50
|
11.64
|
12,200
|
|
|
9/1/2015
|
-1.20 / -4.76%
|
25.20
|
25.20
|
24.00
|
24.00
|
24.30
|
12.99
|
1,200
|
|
|
8/31/2015
|
-0.90 / -3.45%
|
22.30
|
25.20
|
22.30
|
25.20
|
23.39
|
13.64
|
800
|
|
|
8/28/2015
|
+0.90 / +3.57%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
14.13
|
0
|
|
|
8/27/2015
|
+2.00 / +8.62%
|
26.60
|
26.60
|
25.20
|
25.20
|
26.13
|
13.64
|
1,500
|
|
|
8/26/2015
|
-2.00 / -7.94%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.56
|
0
|
|
|
8/25/2015
|
-0.40 / -1.56%
|
21.90
|
25.20
|
21.90
|
25.20
|
23.22
|
13.64
|
2,500
|
|
|
8/24/2015
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.86
|
0
|
|
|
8/21/2015
|
-1.90 / -6.91%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.86
|
0
|
|
|
8/20/2015
|
+0.40 / +1.48%
|
25.10
|
27.50
|
23.10
|
27.50
|
25.57
|
14.89
|
1,600
|
|
|
8/19/2015
|
+3.50 / +14.83%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
14.67
|
1,200
|
|
|
8/18/2015
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
12.77
|
0
|
|
|
8/17/2015
|
-0.90 / -3.91%
|
25.00
|
26.40
|
22.10
|
22.10
|
23.60
|
11.96
|
5,000
|
|
|
8/14/2015
|
-4.40 / -16.86%
|
25.30
|
25.30
|
21.70
|
21.70
|
22.98
|
11.75
|
3,100
|
|
|
8/13/2015
|
-2.50 / -8.74%
|
20.90
|
26.10
|
20.90
|
26.10
|
22.12
|
14.13
|
4,000
|
|
|
8/12/2015
|
+6.30 / +28.25%
|
22.50
|
28.60
|
22.50
|
28.60
|
22.70
|
15.48
|
3,100
|
|
|
8/11/2015
|
-5.50 / -19.78%
|
24.50
|
27.40
|
20.40
|
22.30
|
26.20
|
12.07
|
17,854
|
|
|
8/10/2015
|
+3.50 / +14.40%
|
27.80
|
27.80
|
21.30
|
27.80
|
23.85
|
15.05
|
4,700
|
|
|
8/7/2015
|
+3.90 / +14.94%
|
23.00
|
30.00
|
22.20
|
30.00
|
24.27
|
16.24
|
6,600
|
|
|
8/6/2015
|
+2.10 / +8.75%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
14.13
|
0
|
|
|