|
Closing price on 12/20/2018
|
|
| Open |
22.50 |
| High |
23.95 |
| Low |
22.50 |
| Volume |
1,829,020 |
| Split-adjusted Price |
15.75 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
-2.05 / -7.88%
|
22.50
|
23.95
|
22.50
|
23.95
|
23.35
|
15.75
|
1,829,020
|
|
|
12/19/2018
|
-0.10 / -0.38%
|
26.30
|
26.35
|
25.80
|
26.00
|
26.04
|
14.75
|
378,090
|
|
|
12/18/2018
|
-0.30 / -1.14%
|
26.40
|
26.40
|
26.10
|
26.10
|
26.32
|
14.80
|
370,010
|
|
|
12/17/2018
|
-0.05 / -0.19%
|
26.45
|
26.60
|
26.10
|
26.40
|
26.39
|
14.97
|
292,700
|
|
|
12/14/2018
|
-0.05 / -0.19%
|
26.50
|
26.55
|
26.10
|
26.45
|
26.37
|
15.00
|
494,420
|
|
|
12/13/2018
|
+0.45 / +1.73%
|
26.05
|
26.50
|
26.05
|
26.50
|
26.27
|
15.03
|
277,500
|
|
|
12/12/2018
|
-0.75 / -2.80%
|
26.80
|
26.80
|
26.05
|
26.05
|
26.40
|
14.77
|
264,440
|
|
|
12/11/2018
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.10
|
26.80
|
26.55
|
15.20
|
325,710
|
|
|
12/10/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.10
|
26.80
|
26.60
|
15.20
|
124,790
|
|
|
12/7/2018
|
0.00 / 0.00%
|
26.80
|
26.95
|
26.00
|
26.80
|
26.65
|
15.20
|
246,680
|
|
|
12/6/2018
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.40
|
26.80
|
26.85
|
15.20
|
160,460
|
|
|
12/5/2018
|
-0.15 / -0.56%
|
26.95
|
26.95
|
26.15
|
26.80
|
26.74
|
15.20
|
129,490
|
|
|
12/4/2018
|
0.00 / 0.00%
|
26.95
|
27.05
|
26.40
|
26.95
|
26.85
|
15.28
|
262,470
|
|
|
12/3/2018
|
+0.15 / +0.56%
|
26.80
|
27.00
|
26.40
|
26.95
|
26.86
|
15.28
|
182,250
|
|
|
11/30/2018
|
-0.10 / -0.37%
|
26.60
|
26.95
|
26.30
|
26.80
|
26.69
|
15.20
|
142,880
|
|
|
11/29/2018
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.60
|
26.90
|
26.82
|
15.26
|
207,050
|
|
|
11/28/2018
|
-0.05 / -0.19%
|
26.95
|
27.05
|
26.50
|
26.90
|
26.88
|
15.26
|
192,650
|
|
|
11/27/2018
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.85
|
26.95
|
26.97
|
15.28
|
151,080
|
|
|
11/26/2018
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.90
|
27.00
|
27.01
|
15.31
|
202,900
|
|
|
11/23/2018
|
-0.45 / -1.64%
|
27.45
|
27.60
|
26.85
|
27.00
|
27.18
|
15.31
|
188,600
|
|
|
11/22/2018
|
+0.45 / +1.67%
|
27.00
|
27.60
|
26.80
|
27.45
|
27.40
|
15.57
|
166,350
|
|
|
11/21/2018
|
0.00 / 0.00%
|
27.00
|
27.65
|
27.00
|
27.00
|
27.20
|
15.31
|
260,070
|
|
|
11/20/2018
|
-0.60 / -2.17%
|
27.50
|
28.00
|
27.00
|
27.00
|
27.53
|
15.31
|
252,270
|
|
|
11/19/2018
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.60
|
27.60
|
27.74
|
15.65
|
230,420
|
|
|
11/16/2018
|
+0.35 / +1.28%
|
27.25
|
27.70
|
27.20
|
27.60
|
27.44
|
15.65
|
442,140
|
|
|
11/15/2018
|
-0.25 / -0.91%
|
27.00
|
27.50
|
27.00
|
27.25
|
27.30
|
15.45
|
313,180
|
|
|
11/14/2018
|
+0.50 / +1.85%
|
26.95
|
27.50
|
26.70
|
27.50
|
27.18
|
15.60
|
276,160
|
|
|
11/13/2018
|
+0.35 / +1.31%
|
26.80
|
27.00
|
26.60
|
27.00
|
26.84
|
15.31
|
175,570
|
|
|
11/12/2018
|
-0.75 / -2.74%
|
27.30
|
27.55
|
26.65
|
26.65
|
27.20
|
15.11
|
255,150
|
|
|
11/9/2018
|
-0.25 / -0.90%
|
27.70
|
27.80
|
27.40
|
27.40
|
27.64
|
15.54
|
404,060
|
|
|