Closing price on 9/6/2024
|
|
Open |
75.00 |
High |
78.00 |
Low |
74.50 |
Volume |
2,300 |
Split-adjusted Price |
74.50 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
-0.60 / -0.80%
|
75.00
|
78.00
|
74.50
|
74.50
|
77.20
|
74.50
|
2,300
|
|
9/5/2024
|
+8.10 / +11.27%
|
71.90
|
80.00
|
71.90
|
80.00
|
75.10
|
80.00
|
2,100
|
|
9/4/2024
|
-4.30 / -5.64%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
4,500
|
|
8/30/2024
|
+2.10 / +2.92%
|
72.40
|
78.00
|
72.40
|
74.10
|
76.20
|
74.10
|
4,200
|
|
8/29/2024
|
+0.20 / +0.28%
|
72.40
|
72.40
|
71.90
|
72.30
|
72.00
|
72.30
|
2,500
|
|
8/28/2024
|
+0.70 / +0.98%
|
72.00
|
72.40
|
72.00
|
72.40
|
72.10
|
72.40
|
500
|
|
8/27/2024
|
+0.60 / +0.84%
|
71.70
|
72.30
|
70.50
|
72.30
|
71.70
|
72.30
|
5,400
|
|
8/26/2024
|
+0.20 / +0.28%
|
72.50
|
72.50
|
70.00
|
71.90
|
71.70
|
71.90
|
4,600
|
|
8/23/2024
|
+1.40 / +1.97%
|
71.40
|
72.50
|
71.40
|
72.50
|
71.70
|
72.50
|
2,300
|
|
8/22/2024
|
+1.00 / +1.42%
|
71.50
|
71.50
|
70.00
|
71.30
|
71.10
|
71.30
|
2,400
|
|
8/21/2024
|
+1.20 / +1.71%
|
72.00
|
72.00
|
70.00
|
71.20
|
70.30
|
71.20
|
3,100
|
|
8/20/2024
|
+1.00 / +1.41%
|
72.50
|
72.50
|
69.00
|
71.90
|
70.00
|
71.90
|
4,700
|
|
8/19/2024
|
+0.10 / +0.14%
|
70.30
|
72.00
|
70.30
|
72.00
|
70.90
|
72.00
|
900
|
|
8/16/2024
|
-2.70 / -3.57%
|
71.00
|
72.90
|
71.00
|
72.90
|
71.90
|
72.90
|
4,100
|
|
8/15/2024
|
0.00 / 0.00%
|
72.00
|
81.00
|
71.00
|
71.60
|
75.60
|
71.60
|
5,500
|
|
8/14/2024
|
+0.30 / +0.42%
|
71.90
|
71.90
|
71.40
|
71.40
|
71.60
|
71.40
|
800
|
|
8/13/2024
|
+0.80 / +1.12%
|
71.00
|
72.00
|
71.00
|
72.00
|
71.10
|
72.00
|
2,700
|
|
8/12/2024
|
+0.50 / +0.70%
|
72.70
|
72.70
|
70.50
|
72.20
|
71.20
|
72.20
|
1,500
|
|
8/9/2024
|
+4.60 / +6.57%
|
70.50
|
74.60
|
70.00
|
74.60
|
71.70
|
74.60
|
7,300
|
|
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
|
|
|