|
Closing price on 2/17/2023
|
|
Open |
4.35 |
High |
4.56 |
Low |
4.31 |
Volume |
4,433,200 |
Split-adjusted Price |
4.33 |
|
|
HPX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2023
|
+0.01 / +0.23%
|
4.35
|
4.56
|
4.31
|
4.33
|
4.42
|
4.33
|
4,433,200
|
|
2/16/2023
|
+0.10 / +2.37%
|
4.29
|
4.34
|
4.26
|
4.32
|
4.30
|
4.32
|
4,369,800
|
|
2/15/2023
|
+0.12 / +2.93%
|
4.02
|
4.29
|
3.97
|
4.22
|
4.16
|
4.22
|
5,942,700
|
|
2/14/2023
|
-0.30 / -6.82%
|
4.24
|
4.39
|
4.10
|
4.10
|
4.14
|
4.10
|
12,957,400
|
|
2/13/2023
|
-0.33 / -6.98%
|
4.64
|
4.65
|
4.40
|
4.40
|
4.43
|
4.40
|
10,947,000
|
|
2/10/2023
|
-0.13 / -2.67%
|
4.86
|
4.90
|
4.73
|
4.73
|
4.80
|
4.73
|
5,607,000
|
|
2/9/2023
|
0.00 / 0.00%
|
4.89
|
5.00
|
4.83
|
4.86
|
4.90
|
4.86
|
5,356,800
|
|
2/8/2023
|
-0.13 / -2.61%
|
5.04
|
5.08
|
4.80
|
4.86
|
4.93
|
4.86
|
8,432,800
|
|
2/7/2023
|
-0.28 / -5.31%
|
5.27
|
5.33
|
4.98
|
4.99
|
5.13
|
4.99
|
9,771,400
|
|
2/6/2023
|
+0.03 / +0.57%
|
5.24
|
5.37
|
5.10
|
5.27
|
5.24
|
5.27
|
5,325,300
|
|
2/3/2023
|
0.00 / 0.00%
|
5.25
|
5.34
|
5.10
|
5.24
|
5.23
|
5.24
|
8,490,700
|
|
2/2/2023
|
-0.06 / -1.13%
|
5.40
|
5.49
|
5.14
|
5.24
|
5.28
|
5.24
|
8,437,900
|
|
2/1/2023
|
+0.03 / +0.57%
|
5.31
|
5.63
|
5.30
|
5.30
|
5.55
|
5.30
|
27,837,300
|
|
1/31/2023
|
+0.13 / +2.53%
|
5.20
|
5.28
|
5.14
|
5.27
|
5.21
|
5.27
|
6,505,100
|
|
1/30/2023
|
+0.10 / +1.98%
|
5.06
|
5.29
|
5.02
|
5.14
|
5.16
|
5.14
|
9,543,300
|
|
1/27/2023
|
-0.01 / -0.20%
|
5.18
|
5.22
|
5.04
|
5.04
|
5.10
|
5.04
|
4,907,500
|
|
1/19/2023
|
0.00 / 0.00%
|
5.05
|
5.10
|
4.98
|
5.05
|
5.05
|
5.05
|
5,174,700
|
|
1/18/2023
|
+0.10 / +2.02%
|
5.00
|
5.14
|
4.97
|
5.05
|
5.07
|
5.05
|
5,627,600
|
|
1/17/2023
|
+0.15 / +3.13%
|
4.85
|
5.01
|
4.84
|
4.95
|
4.91
|
4.95
|
3,630,000
|
|
1/16/2023
|
-0.18 / -3.61%
|
4.90
|
4.94
|
4.77
|
4.80
|
4.83
|
4.80
|
7,362,000
|
|
1/13/2023
|
-0.07 / -1.39%
|
5.17
|
5.25
|
4.98
|
4.98
|
5.07
|
4.98
|
7,442,700
|
|
1/12/2023
|
-0.25 / -4.72%
|
5.26
|
5.27
|
5.00
|
5.05
|
5.10
|
5.05
|
10,911,800
|
|
1/11/2023
|
-0.07 / -1.30%
|
5.74
|
5.74
|
5.30
|
5.30
|
5.54
|
5.30
|
25,274,700
|
|
1/10/2023
|
+0.35 / +6.97%
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
1,844,700
|
|
1/9/2023
|
+0.32 / +6.81%
|
4.84
|
5.02
|
4.82
|
5.02
|
4.97
|
5.02
|
7,938,700
|
|
1/6/2023
|
+0.10 / +2.17%
|
4.60
|
4.78
|
4.58
|
4.70
|
4.66
|
4.70
|
6,508,000
|
|
1/5/2023
|
-0.15 / -3.16%
|
4.75
|
4.78
|
4.56
|
4.60
|
4.65
|
4.60
|
12,494,600
|
|
1/4/2023
|
-0.16 / -3.26%
|
4.95
|
4.98
|
4.75
|
4.75
|
4.86
|
4.75
|
7,719,200
|
|
1/3/2023
|
+0.31 / +6.74%
|
4.57
|
4.91
|
4.55
|
4.91
|
4.77
|
4.91
|
9,101,800
|
|
12/30/2022
|
-0.20 / -4.17%
|
4.80
|
4.87
|
4.60
|
4.60
|
4.69
|
4.60
|
5,576,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|