|
|
Closing price on 12/1/2020
|
|
| Open |
27.40 |
| High |
27.80 |
| Low |
27.35 |
| Volume |
441,630 |
| Split-adjusted Price |
24.09 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
-0.05 / -0.18%
|
27.40
|
27.80
|
27.35
|
27.70
|
27.57
|
24.09
|
441,630
|
|
|
11/30/2020
|
-0.55 / -1.94%
|
28.00
|
28.05
|
27.50
|
27.75
|
27.82
|
24.13
|
393,310
|
|
|
11/27/2020
|
+0.30 / +1.07%
|
28.00
|
28.35
|
27.80
|
28.30
|
28.17
|
24.61
|
2,565,070
|
|
|
11/26/2020
|
+0.65 / +2.38%
|
27.50
|
28.00
|
27.40
|
28.00
|
27.78
|
24.35
|
420,850
|
|
|
11/25/2020
|
-1.15 / -4.04%
|
28.40
|
28.80
|
27.35
|
27.35
|
28.20
|
23.78
|
343,890
|
|
|
11/24/2020
|
-0.35 / -1.21%
|
28.75
|
29.10
|
28.20
|
28.50
|
28.50
|
24.78
|
454,010
|
|
|
11/23/2020
|
-0.05 / -0.17%
|
28.90
|
28.90
|
27.90
|
28.85
|
28.54
|
25.09
|
380,400
|
|
|
11/20/2020
|
0.00 / 0.00%
|
28.80
|
28.90
|
27.15
|
28.90
|
28.10
|
25.13
|
366,080
|
|
|
11/19/2020
|
-0.60 / -2.03%
|
29.40
|
30.00
|
28.65
|
28.90
|
29.12
|
25.13
|
436,940
|
|
|
11/18/2020
|
+0.50 / +1.72%
|
29.30
|
29.75
|
29.10
|
29.50
|
29.36
|
25.65
|
420,580
|
|
|
11/17/2020
|
0.00 / 0.00%
|
28.90
|
29.80
|
28.90
|
29.00
|
29.19
|
25.22
|
435,680
|
|
|
11/16/2020
|
+0.10 / +0.35%
|
28.85
|
29.30
|
28.80
|
29.00
|
29.08
|
25.22
|
427,730
|
|
|
11/13/2020
|
+0.20 / +0.70%
|
28.70
|
29.00
|
28.60
|
28.90
|
28.79
|
25.13
|
334,050
|
|
|
11/12/2020
|
+0.20 / +0.70%
|
28.40
|
28.80
|
28.00
|
28.70
|
28.35
|
24.96
|
408,460
|
|
|
11/11/2020
|
-0.50 / -1.72%
|
28.00
|
29.00
|
28.00
|
28.50
|
28.38
|
24.78
|
490,130
|
|
|
11/10/2020
|
+0.40 / +1.40%
|
28.70
|
29.50
|
28.60
|
29.00
|
28.79
|
25.22
|
454,400
|
|
|
11/9/2020
|
0.00 / 0.00%
|
28.60
|
28.90
|
28.00
|
28.60
|
28.65
|
24.87
|
424,170
|
|
|
11/6/2020
|
+0.10 / +0.35%
|
28.40
|
29.10
|
27.65
|
28.60
|
28.60
|
24.87
|
479,220
|
|
|
11/5/2020
|
+0.20 / +0.71%
|
28.00
|
28.50
|
27.50
|
28.50
|
28.17
|
24.78
|
503,610
|
|
|
11/4/2020
|
-0.15 / -0.53%
|
28.45
|
29.00
|
27.00
|
28.30
|
28.40
|
24.61
|
441,060
|
|
|
11/3/2020
|
+0.35 / +1.25%
|
27.80
|
28.50
|
26.45
|
28.45
|
28.17
|
24.74
|
520,610
|
|
|
11/2/2020
|
+1.45 / +5.44%
|
25.60
|
28.35
|
25.60
|
28.10
|
27.16
|
24.43
|
625,710
|
|
|
10/30/2020
|
-0.25 / -0.93%
|
26.05
|
26.80
|
26.05
|
26.65
|
26.58
|
23.17
|
320,420
|
|
|
10/29/2020
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.50
|
26.90
|
26.80
|
23.39
|
1,899,286
|
|
|
10/28/2020
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.60
|
26.90
|
26.66
|
23.39
|
396,620
|
|
|
10/27/2020
|
-0.05 / -0.19%
|
26.20
|
26.90
|
26.20
|
26.85
|
26.69
|
23.35
|
419,940
|
|
|
10/26/2020
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.50
|
26.90
|
26.81
|
23.39
|
432,870
|
|
|
10/23/2020
|
0.00 / 0.00%
|
26.20
|
26.90
|
26.20
|
26.90
|
26.72
|
23.39
|
432,870
|
|
|
10/22/2020
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.80
|
26.90
|
26.89
|
23.39
|
397,420
|
|
|
10/21/2020
|
+0.10 / +0.37%
|
26.20
|
27.00
|
26.20
|
27.00
|
26.54
|
23.48
|
355,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|