|
Closing price on 3/18/2019
|
|
| Open |
23.95 |
| High |
24.25 |
| Low |
23.85 |
| Volume |
535,180 |
| Split-adjusted Price |
15.91 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
+0.25 / +1.04%
|
23.95
|
24.25
|
23.85
|
24.20
|
24.06
|
15.91
|
535,180
|
|
|
3/15/2019
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.85
|
23.95
|
23.92
|
15.75
|
156,450
|
|
|
3/14/2019
|
+0.20 / +0.84%
|
23.75
|
24.00
|
23.70
|
23.95
|
23.90
|
15.75
|
324,500
|
|
|
3/13/2019
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.50
|
23.75
|
23.76
|
15.62
|
302,320
|
|
|
3/12/2019
|
+0.15 / +0.64%
|
23.60
|
23.75
|
23.50
|
23.75
|
23.62
|
15.62
|
263,470
|
|
|
3/11/2019
|
+0.05 / +0.21%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.61
|
15.52
|
227,020
|
|
|
3/8/2019
|
-0.05 / -0.21%
|
23.60
|
23.75
|
23.55
|
23.55
|
23.63
|
15.48
|
151,280
|
|
|
3/7/2019
|
0.00 / 0.00%
|
23.65
|
23.75
|
23.55
|
23.60
|
23.67
|
15.52
|
265,680
|
|
|
3/6/2019
|
-0.40 / -1.67%
|
23.95
|
24.00
|
23.60
|
23.60
|
23.80
|
15.52
|
226,220
|
|
|
3/5/2019
|
0.00 / 0.00%
|
24.05
|
24.20
|
23.75
|
24.00
|
23.94
|
15.78
|
387,500
|
|
|
3/4/2019
|
+0.20 / +0.84%
|
23.80
|
24.45
|
23.70
|
24.00
|
24.04
|
15.78
|
335,750
|
|
|
3/1/2019
|
0.00 / 0.00%
|
23.50
|
23.95
|
23.50
|
23.80
|
23.73
|
15.65
|
396,980
|
|
|
2/28/2019
|
+0.10 / +0.42%
|
23.65
|
23.80
|
23.60
|
23.80
|
23.71
|
15.65
|
513,290
|
|
|
2/27/2019
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.40
|
23.70
|
23.57
|
15.58
|
400,860
|
|
|
2/26/2019
|
+0.05 / +0.21%
|
23.45
|
23.65
|
23.45
|
23.50
|
23.56
|
15.45
|
362,160
|
|
|
2/25/2019
|
+0.20 / +0.86%
|
23.25
|
23.45
|
23.20
|
23.45
|
23.37
|
15.42
|
285,860
|
|
|
2/22/2019
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.10
|
23.25
|
23.28
|
15.29
|
301,550
|
|
|
2/21/2019
|
+0.35 / +1.53%
|
22.90
|
23.40
|
22.90
|
23.25
|
23.27
|
15.29
|
380,120
|
|
|
2/20/2019
|
-0.70 / -2.97%
|
23.60
|
23.65
|
22.90
|
22.90
|
23.37
|
15.06
|
226,020
|
|
|
2/19/2019
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.59
|
15.52
|
241,250
|
|
|
2/18/2019
|
-0.30 / -1.26%
|
23.80
|
23.95
|
23.50
|
23.50
|
23.70
|
15.45
|
234,820
|
|
|
2/15/2019
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.94
|
15.65
|
161,830
|
|
|
2/14/2019
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.00
|
24.20
|
24.22
|
15.91
|
197,080
|
|
|
2/13/2019
|
-0.40 / -1.63%
|
24.70
|
24.75
|
24.00
|
24.20
|
24.41
|
15.91
|
206,480
|
|
|
2/12/2019
|
-0.65 / -2.57%
|
25.30
|
25.30
|
24.60
|
24.60
|
25.07
|
16.17
|
104,120
|
|
|
2/11/2019
|
+0.25 / +1.00%
|
24.70
|
25.30
|
24.70
|
25.25
|
25.12
|
16.60
|
133,000
|
|
|
2/1/2019
|
+0.10 / +0.40%
|
25.00
|
25.70
|
24.90
|
25.00
|
25.28
|
16.44
|
31,250
|
|
|
1/31/2019
|
-0.95 / -3.68%
|
24.70
|
25.85
|
24.70
|
24.90
|
24.95
|
16.37
|
54,780
|
|
|
1/30/2019
|
-0.25 / -0.96%
|
26.10
|
26.10
|
25.60
|
25.85
|
25.93
|
17.00
|
119,280
|
|
|
1/29/2019
|
-0.10 / -0.38%
|
26.20
|
26.30
|
26.05
|
26.10
|
26.15
|
17.16
|
1,146,750
|
|
|