|
|
Closing price on 12/22/2022
|
|
| Open |
5.11 |
| High |
5.45 |
| Low |
4.80 |
| Volume |
14,814,600 |
| Split-adjusted Price |
5.45 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
+0.32 / +6.24%
|
5.11
|
5.45
|
4.80
|
5.45
|
5.07
|
5.45
|
14,814,600
|
|
|
12/21/2022
|
-0.38 / -6.90%
|
5.51
|
5.62
|
5.13
|
5.13
|
5.23
|
5.13
|
14,689,800
|
|
|
12/20/2022
|
-0.41 / -6.93%
|
5.90
|
5.91
|
5.51
|
5.51
|
5.57
|
5.51
|
20,903,300
|
|
|
12/19/2022
|
-0.43 / -6.77%
|
6.40
|
6.49
|
5.92
|
5.92
|
6.30
|
5.92
|
12,970,400
|
|
|
12/16/2022
|
-0.12 / -1.85%
|
6.30
|
6.59
|
6.20
|
6.35
|
6.38
|
6.35
|
11,637,100
|
|
|
12/15/2022
|
-0.38 / -5.55%
|
6.85
|
7.00
|
6.41
|
6.47
|
6.62
|
6.47
|
12,312,500
|
|
|
12/14/2022
|
-0.10 / -1.44%
|
7.00
|
7.15
|
6.80
|
6.85
|
6.94
|
6.85
|
11,147,298
|
|
|
12/13/2022
|
-0.52 / -6.96%
|
7.30
|
7.45
|
6.95
|
6.95
|
6.98
|
6.95
|
29,046,000
|
|
|
12/12/2022
|
+0.48 / +6.87%
|
7.47
|
7.47
|
6.80
|
7.47
|
7.41
|
7.47
|
13,777,600
|
|
|
12/9/2022
|
+0.19 / +2.79%
|
6.35
|
6.99
|
6.33
|
6.99
|
6.42
|
6.99
|
39,450,300
|
|
|
12/8/2022
|
-0.51 / -6.98%
|
6.80
|
7.29
|
6.80
|
6.80
|
6.84
|
6.80
|
47,191,200
|
|
|
12/7/2022
|
-0.54 / -6.88%
|
7.31
|
7.31
|
7.31
|
7.31
|
7.31
|
7.31
|
3,167,800
|
|
|
12/6/2022
|
-0.59 / -6.99%
|
8.10
|
8.43
|
7.85
|
7.85
|
7.89
|
7.85
|
26,961,200
|
|
|
12/5/2022
|
-0.63 / -6.95%
|
9.39
|
9.51
|
8.44
|
8.44
|
8.84
|
8.44
|
40,683,400
|
|
|
12/2/2022
|
-0.66 / -6.78%
|
9.73
|
9.99
|
9.05
|
9.07
|
9.13
|
9.07
|
77,493,100
|
|
|
12/1/2022
|
+0.63 / +6.92%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
20,817,000
|
|
|
11/30/2022
|
+0.59 / +6.93%
|
7.92
|
9.10
|
7.92
|
9.10
|
8.46
|
9.10
|
165,259,200
|
|
|
11/29/2022
|
-0.63 / -6.89%
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
693,900
|
|
|
11/28/2022
|
-0.68 / -6.92%
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
31,000
|
|
|
11/25/2022
|
-0.73 / -6.92%
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
408,700
|
|
|
11/24/2022
|
-0.75 / -6.64%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
42,602
|
|
|
11/23/2022
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2,744,300
|
|
|
11/22/2022
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
561,500
|
|
|
11/21/2022
|
-0.95 / -6.81%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
565,802
|
|
|
11/18/2022
|
-1.05 / -7.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
5,217,700
|
|
|
11/17/2022
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5,000
|
|
|
11/16/2022
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
185,300
|
|
|
11/15/2022
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
808,200
|
|
|
11/14/2022
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
380,100
|
|
|
11/11/2022
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2,550,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|