|
Closing price on 6/23/2026
|
|
| Open |
4.30 |
| High |
4.31 |
| Low |
4.24 |
| Volume |
264,700 |
| Split-adjusted Price |
4.24 |
There is no data on 6/24/2026. Display data on 6/23/2026 instead.
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
-0.06 / -1.40%
|
4.30
|
4.31
|
4.24
|
4.24
|
4.26
|
4.24
|
264,700
|
|
|
6/22/2026
|
0.00 / 0.00%
|
4.30
|
4.35
|
4.26
|
4.30
|
4.31
|
4.30
|
297,400
|
|
|
6/19/2026
|
-0.03 / -0.69%
|
4.31
|
4.34
|
4.30
|
4.30
|
4.30
|
4.30
|
121,700
|
|
|
6/18/2026
|
0.00 / 0.00%
|
4.31
|
4.35
|
4.29
|
4.33
|
4.32
|
4.33
|
343,600
|
|
|
6/17/2026
|
-0.02 / -0.46%
|
4.35
|
4.36
|
4.32
|
4.33
|
4.33
|
4.33
|
198,000
|
|
|
6/16/2026
|
0.00 / 0.00%
|
4.33
|
4.35
|
4.31
|
4.35
|
4.33
|
4.35
|
160,800
|
|
|
6/15/2026
|
0.00 / 0.00%
|
4.35
|
4.36
|
4.30
|
4.35
|
4.33
|
4.35
|
374,100
|
|
|
6/12/2026
|
0.00 / 0.00%
|
4.33
|
4.37
|
4.33
|
4.35
|
4.35
|
4.35
|
262,600
|
|
|
6/11/2026
|
-0.02 / -0.46%
|
4.37
|
4.38
|
4.35
|
4.35
|
4.36
|
4.35
|
117,500
|
|
|
6/10/2026
|
+0.08 / +1.86%
|
4.29
|
4.38
|
4.29
|
4.37
|
4.35
|
4.37
|
281,700
|
|
|
6/9/2026
|
+0.01 / +0.23%
|
4.28
|
4.32
|
4.27
|
4.29
|
4.29
|
4.29
|
518,700
|
|
|
6/8/2026
|
-0.07 / -1.61%
|
4.34
|
4.35
|
4.28
|
4.28
|
4.30
|
4.28
|
254,100
|
|
|
6/5/2026
|
0.00 / 0.00%
|
4.45
|
4.45
|
4.34
|
4.35
|
4.36
|
4.35
|
143,600
|
|
|
6/4/2026
|
-0.05 / -1.14%
|
4.40
|
4.43
|
4.35
|
4.35
|
4.38
|
4.35
|
5,966,300
|
|
|
6/3/2026
|
+0.02 / +0.46%
|
4.38
|
4.42
|
4.36
|
4.40
|
4.38
|
4.40
|
253,600
|
|
|
6/2/2026
|
-0.11 / -2.45%
|
4.50
|
4.53
|
4.38
|
4.38
|
4.43
|
4.38
|
339,600
|
|
|
6/1/2026
|
+0.09 / +2.05%
|
4.40
|
4.53
|
4.40
|
4.49
|
4.50
|
4.49
|
353,200
|
|
|
5/29/2026
|
+0.01 / +0.23%
|
4.39
|
4.40
|
4.37
|
4.40
|
4.39
|
4.40
|
108,400
|
|
|
5/28/2026
|
-0.01 / -0.23%
|
4.40
|
4.50
|
4.39
|
4.39
|
4.44
|
4.39
|
552,600
|
|
|
5/27/2026
|
+0.04 / +0.92%
|
4.39
|
4.40
|
4.36
|
4.40
|
4.38
|
4.40
|
186,100
|
|
|
5/26/2026
|
-0.01 / -0.23%
|
4.37
|
4.38
|
4.33
|
4.36
|
4.36
|
4.36
|
536,100
|
|
|
5/25/2026
|
-0.02 / -0.46%
|
4.39
|
4.39
|
4.37
|
4.37
|
4.39
|
4.37
|
176,600
|
|
|
5/22/2026
|
0.00 / 0.00%
|
4.47
|
4.47
|
4.36
|
4.39
|
4.38
|
4.39
|
133,300
|
|
|
5/21/2026
|
0.00 / 0.00%
|
4.39
|
4.41
|
4.36
|
4.39
|
4.39
|
4.39
|
100,800
|
|
|
5/20/2026
|
-0.04 / -0.90%
|
4.45
|
4.46
|
4.30
|
4.39
|
4.38
|
4.39
|
735,300
|
|
|
5/19/2026
|
-0.02 / -0.45%
|
4.45
|
4.48
|
4.43
|
4.43
|
4.44
|
4.43
|
508,600
|
|
|
5/18/2026
|
-0.06 / -1.33%
|
4.51
|
4.52
|
4.45
|
4.45
|
4.47
|
4.45
|
574,600
|
|
|
5/15/2026
|
-0.01 / -0.22%
|
4.52
|
4.55
|
4.48
|
4.51
|
4.52
|
4.51
|
443,100
|
|
|
5/14/2026
|
-0.03 / -0.66%
|
4.61
|
4.61
|
4.52
|
4.52
|
4.55
|
4.52
|
279,600
|
|
|
5/13/2026
|
-0.07 / -1.52%
|
4.59
|
4.63
|
4.54
|
4.55
|
4.57
|
4.55
|
367,300
|
|
|