|
|
Closing price on 10/20/2026
|
|
| Open |
3.80 |
| High |
3.84 |
| Low |
3.79 |
| Volume |
151,000 |
| Split-adjusted Price |
3.80 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2026
|
0.00 / 0.00%
|
3.80
|
3.84
|
3.79
|
3.80
|
3.80
|
3.80
|
151,000
|
|
|
10/19/2026
|
-0.01 / -0.26%
|
3.81
|
3.84
|
3.78
|
3.80
|
3.80
|
3.80
|
279,400
|
|
|
10/16/2026
|
+0.02 / +0.53%
|
3.79
|
3.84
|
3.77
|
3.81
|
3.81
|
3.81
|
5,827,400
|
|
|
10/15/2026
|
-0.05 / -1.30%
|
3.84
|
3.85
|
3.79
|
3.79
|
3.81
|
3.79
|
962,200
|
|
|
10/14/2026
|
-0.04 / -1.03%
|
3.88
|
3.88
|
3.81
|
3.84
|
3.85
|
3.84
|
539,000
|
|
|
10/13/2026
|
-0.03 / -0.77%
|
3.88
|
3.91
|
3.83
|
3.88
|
3.87
|
3.88
|
865,500
|
|
|
10/12/2026
|
0.00 / 0.00%
|
3.91
|
3.93
|
3.88
|
3.91
|
3.91
|
3.91
|
594,100
|
|
|
10/9/2026
|
0.00 / 0.00%
|
3.91
|
3.94
|
3.84
|
3.91
|
3.89
|
3.91
|
883,200
|
|
|
10/8/2026
|
-0.07 / -1.76%
|
3.96
|
3.98
|
3.91
|
3.91
|
3.95
|
3.91
|
2,205,600
|
|
|
10/7/2026
|
0.00 / 0.00%
|
3.98
|
4.01
|
3.95
|
3.98
|
3.99
|
3.98
|
1,883,200
|
|
|
10/6/2026
|
-0.03 / -0.75%
|
3.98
|
4.02
|
3.93
|
3.98
|
3.98
|
3.98
|
1,920,100
|
|
|
10/5/2026
|
0.00 / 0.00%
|
3.99
|
4.03
|
3.96
|
4.01
|
4.01
|
4.01
|
1,450,700
|
|
|
10/2/2026
|
+0.01 / +0.25%
|
3.99
|
4.03
|
3.96
|
4.01
|
4.00
|
4.01
|
2,700,300
|
|
|
10/1/2026
|
0.00 / 0.00%
|
3.96
|
4.01
|
3.92
|
4.00
|
3.97
|
4.00
|
5,622,000
|
|
|
9/30/2026
|
+0.01 / +0.25%
|
3.98
|
4.00
|
3.95
|
4.00
|
3.98
|
4.00
|
2,163,900
|
|
|
9/29/2026
|
-0.04 / -0.99%
|
4.03
|
4.04
|
3.96
|
3.99
|
4.01
|
3.99
|
552,200
|
|
|
9/28/2026
|
-0.04 / -0.98%
|
4.05
|
4.08
|
3.98
|
4.03
|
4.02
|
4.03
|
491,700
|
|
|
9/25/2026
|
-0.02 / -0.49%
|
4.06
|
4.10
|
4.02
|
4.07
|
4.06
|
4.07
|
1,430,700
|
|
|
9/24/2026
|
-0.05 / -1.21%
|
4.10
|
4.15
|
4.06
|
4.09
|
4.09
|
4.09
|
1,285,400
|
|
|
9/23/2026
|
+0.03 / +0.73%
|
4.06
|
4.15
|
4.06
|
4.14
|
4.12
|
4.14
|
1,759,200
|
|
|
9/22/2026
|
-0.06 / -1.44%
|
4.14
|
4.18
|
4.10
|
4.11
|
4.14
|
4.11
|
658,100
|
|
|
9/21/2026
|
-0.04 / -0.95%
|
4.19
|
4.21
|
4.10
|
4.17
|
4.16
|
4.17
|
436,800
|
|
|
9/18/2026
|
+0.01 / +0.24%
|
4.19
|
4.21
|
4.11
|
4.21
|
4.16
|
4.21
|
488,800
|
|
|
9/17/2026
|
+0.26 / +6.60%
|
3.92
|
4.21
|
3.92
|
4.20
|
4.07
|
4.20
|
1,695,000
|
|
|
9/16/2026
|
-0.07 / -1.75%
|
3.99
|
4.00
|
3.94
|
3.94
|
3.96
|
3.94
|
404,200
|
|
|
9/15/2026
|
+0.02 / +0.50%
|
3.99
|
4.01
|
3.96
|
4.01
|
3.99
|
4.01
|
606,300
|
|
|
9/14/2026
|
0.00 / 0.00%
|
3.97
|
4.00
|
3.93
|
3.99
|
3.96
|
3.99
|
493,600
|
|
|
9/11/2026
|
-0.07 / -1.72%
|
4.09
|
4.09
|
3.99
|
3.99
|
4.01
|
3.99
|
549,700
|
|
|
9/10/2026
|
-0.01 / -0.25%
|
4.05
|
4.10
|
4.03
|
4.06
|
4.05
|
4.06
|
157,500
|
|
|
9/9/2026
|
0.00 / 0.00%
|
4.08
|
4.08
|
4.05
|
4.07
|
4.06
|
4.07
|
6,774,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:00 PM
|
|
|
|
|