|
|
Closing price on 3/4/2019
|
|
| Open |
23.80 |
| High |
24.45 |
| Low |
23.70 |
| Volume |
335,750 |
| Split-adjusted Price |
15.78 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/28/2019
|
-0.25 / -0.95%
|
26.40
|
26.50
|
25.90
|
26.20
|
26.22
|
17.23
|
1,560,637
|
|
|
1/25/2019
|
0.00 / 0.00%
|
26.30
|
26.60
|
25.55
|
26.45
|
26.43
|
17.39
|
350,050
|
|
|
1/24/2019
|
-0.05 / -0.19%
|
26.40
|
26.45
|
25.90
|
26.45
|
26.35
|
17.39
|
1,386,392
|
|
|
1/23/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.20
|
26.50
|
26.41
|
17.42
|
5,065,948
|
|
|
1/22/2019
|
+1.00 / +3.92%
|
26.00
|
27.10
|
25.65
|
26.50
|
26.20
|
17.42
|
6,104,075
|
|
|
1/21/2019
|
-0.90 / -3.41%
|
26.30
|
26.30
|
24.60
|
25.50
|
25.96
|
16.77
|
4,470,911
|
|
|
1/18/2019
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.90
|
26.40
|
26.19
|
17.36
|
497,010
|
|
|
1/17/2019
|
+0.90 / +3.54%
|
25.40
|
26.30
|
25.00
|
26.30
|
25.50
|
17.29
|
490,270
|
|
|
1/16/2019
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.20
|
25.40
|
25.33
|
16.70
|
277,180
|
|
|
1/15/2019
|
+0.80 / +3.25%
|
24.60
|
25.50
|
24.50
|
25.40
|
24.93
|
16.70
|
591,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|