|
Closing price on 3/14/2022
|
|
Open |
30.50 |
High |
30.75 |
Low |
29.85 |
Volume |
1,592,400 |
Split-adjusted Price |
30.60 |
|
|
HPX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2022
|
0.00 / 0.00%
|
30.50
|
30.75
|
29.85
|
30.60
|
30.41
|
30.60
|
1,592,400
|
|
3/11/2022
|
-0.25 / -0.81%
|
30.85
|
30.90
|
30.45
|
30.60
|
30.81
|
30.60
|
705,800
|
|
3/10/2022
|
+0.15 / +0.49%
|
30.70
|
31.10
|
30.60
|
30.85
|
30.87
|
30.85
|
717,200
|
|
3/9/2022
|
-0.10 / -0.32%
|
30.40
|
30.80
|
30.35
|
30.70
|
30.59
|
30.70
|
572,600
|
|
3/8/2022
|
-0.05 / -0.16%
|
30.75
|
30.85
|
30.70
|
30.80
|
30.74
|
30.80
|
1,659,500
|
|
3/7/2022
|
0.00 / 0.00%
|
30.60
|
30.85
|
30.50
|
30.85
|
30.64
|
30.85
|
605,400
|
|
3/4/2022
|
+0.05 / +0.16%
|
30.85
|
30.85
|
30.65
|
30.85
|
30.79
|
30.85
|
474,500
|
|
3/3/2022
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.65
|
30.80
|
30.73
|
30.80
|
519,200
|
|
3/2/2022
|
-0.40 / -1.29%
|
30.60
|
31.10
|
30.60
|
30.70
|
30.70
|
30.70
|
337,300
|
|
3/1/2022
|
-0.05 / -0.16%
|
30.40
|
31.40
|
30.40
|
31.10
|
30.91
|
31.10
|
1,805,900
|
|
2/28/2022
|
-0.35 / -1.11%
|
31.50
|
31.65
|
31.15
|
31.15
|
31.54
|
31.15
|
535,600
|
|
2/25/2022
|
-1.00 / -3.08%
|
32.35
|
32.40
|
30.95
|
31.50
|
32.12
|
31.50
|
325,200
|
|
2/24/2022
|
0.00 / 0.00%
|
32.45
|
32.50
|
30.25
|
32.50
|
32.09
|
32.50
|
393,200
|
|
2/23/2022
|
-0.50 / -1.52%
|
32.30
|
32.85
|
32.30
|
32.50
|
32.63
|
32.50
|
675,300
|
|
2/22/2022
|
+0.05 / +0.15%
|
32.70
|
33.00
|
32.60
|
33.00
|
32.76
|
33.00
|
1,204,900
|
|
2/21/2022
|
-0.25 / -0.75%
|
32.95
|
33.00
|
32.60
|
32.95
|
32.86
|
32.95
|
1,525,300
|
|
2/18/2022
|
0.00 / 0.00%
|
32.70
|
33.50
|
32.60
|
33.20
|
33.00
|
33.20
|
1,453,000
|
|
2/17/2022
|
-0.65 / -1.92%
|
33.80
|
34.10
|
33.20
|
33.20
|
33.80
|
33.20
|
700,600
|
|
2/16/2022
|
-0.35 / -1.02%
|
34.30
|
34.75
|
33.85
|
33.85
|
34.42
|
33.85
|
543,300
|
|
2/15/2022
|
+0.20 / +0.59%
|
34.00
|
34.55
|
34.00
|
34.20
|
34.34
|
34.20
|
1,941,600
|
|
2/14/2022
|
+0.20 / +0.59%
|
33.80
|
34.10
|
32.60
|
34.00
|
33.68
|
34.00
|
593,000
|
|
2/11/2022
|
+0.40 / +1.20%
|
33.40
|
33.95
|
33.00
|
33.80
|
33.57
|
33.80
|
897,400
|
|
2/10/2022
|
-0.50 / -1.47%
|
33.90
|
34.00
|
32.65
|
33.40
|
33.77
|
33.40
|
1,410,700
|
|
2/9/2022
|
+0.30 / +0.89%
|
33.60
|
34.15
|
33.55
|
33.90
|
33.88
|
33.90
|
649,100
|
|
2/8/2022
|
0.00 / 0.00%
|
33.60
|
33.80
|
33.25
|
33.60
|
33.56
|
33.60
|
1,483,200
|
|
2/7/2022
|
+1.05 / +3.23%
|
32.60
|
33.65
|
32.60
|
33.60
|
33.24
|
33.60
|
1,446,100
|
|
1/28/2022
|
0.00 / 0.00%
|
32.55
|
32.55
|
31.90
|
32.55
|
32.44
|
32.55
|
161,700
|
|
1/27/2022
|
+0.45 / +1.40%
|
32.25
|
32.80
|
32.25
|
32.55
|
32.55
|
32.55
|
296,900
|
|
1/26/2022
|
+0.10 / +0.31%
|
32.00
|
33.25
|
31.25
|
32.10
|
32.33
|
32.10
|
451,800
|
|
1/25/2022
|
0.00 / 0.00%
|
31.50
|
32.10
|
31.25
|
32.00
|
31.73
|
32.00
|
844,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|