|
Closing price on 3/17/2023
|
|
Open |
4.17 |
High |
4.20 |
Low |
4.12 |
Volume |
2,235,200 |
Split-adjusted Price |
4.16 |
|
|
HPX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2023
|
+0.02 / +0.48%
|
4.17
|
4.20
|
4.12
|
4.16
|
4.15
|
4.16
|
2,235,200
|
|
3/16/2023
|
-0.08 / -1.90%
|
4.18
|
4.20
|
4.11
|
4.14
|
4.14
|
4.14
|
2,826,700
|
|
3/15/2023
|
+0.12 / +2.93%
|
4.24
|
4.28
|
4.16
|
4.22
|
4.22
|
4.22
|
3,327,900
|
|
3/14/2023
|
-0.06 / -1.44%
|
4.17
|
4.22
|
4.06
|
4.10
|
4.14
|
4.10
|
3,814,700
|
|
3/13/2023
|
-0.03 / -0.72%
|
4.12
|
4.24
|
4.12
|
4.16
|
4.18
|
4.16
|
2,609,700
|
|
3/10/2023
|
-0.09 / -2.10%
|
4.22
|
4.26
|
4.19
|
4.19
|
4.22
|
4.19
|
2,281,200
|
|
3/9/2023
|
+0.06 / +1.42%
|
4.25
|
4.30
|
4.23
|
4.28
|
4.26
|
4.28
|
2,668,600
|
|
3/8/2023
|
-0.03 / -0.71%
|
4.16
|
4.29
|
4.15
|
4.22
|
4.22
|
4.22
|
3,244,800
|
|
3/7/2023
|
-0.16 / -3.63%
|
4.40
|
4.45
|
4.25
|
4.25
|
4.30
|
4.25
|
2,204,400
|
|
3/6/2023
|
+0.28 / +6.78%
|
4.30
|
4.41
|
4.30
|
4.41
|
4.40
|
4.41
|
5,472,100
|
|
3/3/2023
|
-0.09 / -2.13%
|
4.27
|
4.27
|
4.13
|
4.13
|
4.17
|
4.13
|
1,662,400
|
|
3/2/2023
|
+0.05 / +1.20%
|
4.20
|
4.28
|
4.17
|
4.22
|
4.22
|
4.22
|
1,375,300
|
|
3/1/2023
|
-0.02 / -0.48%
|
4.15
|
4.23
|
4.06
|
4.17
|
4.13
|
4.17
|
3,067,200
|
|
2/28/2023
|
0.00 / 0.00%
|
4.28
|
4.31
|
4.19
|
4.19
|
4.23
|
4.19
|
1,973,100
|
|
2/27/2023
|
-0.18 / -4.12%
|
4.23
|
4.29
|
4.18
|
4.19
|
4.21
|
4.19
|
3,162,900
|
|
2/24/2023
|
-0.05 / -1.13%
|
4.49
|
4.49
|
4.31
|
4.37
|
4.37
|
4.37
|
2,414,400
|
|
2/23/2023
|
+0.02 / +0.45%
|
4.40
|
4.43
|
4.18
|
4.42
|
4.28
|
4.42
|
4,789,000
|
|
2/22/2023
|
-0.30 / -6.38%
|
4.55
|
4.64
|
4.40
|
4.40
|
4.51
|
4.40
|
7,248,700
|
|
2/21/2023
|
+0.07 / +1.51%
|
4.75
|
4.89
|
4.68
|
4.70
|
4.77
|
4.70
|
8,636,800
|
|
2/20/2023
|
+0.30 / +6.93%
|
4.40
|
4.63
|
4.40
|
4.63
|
4.55
|
4.63
|
8,168,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|