|
Closing price on 4/2/2019
|
|
| Open |
25.70 |
| High |
25.75 |
| Low |
25.30 |
| Volume |
580,210 |
| Split-adjusted Price |
16.67 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
-0.35 / -1.36%
|
25.70
|
25.75
|
25.30
|
25.35
|
25.51
|
16.67
|
580,210
|
|
|
4/1/2019
|
-0.05 / -0.19%
|
25.75
|
25.75
|
25.35
|
25.70
|
25.59
|
16.90
|
606,740
|
|
|
3/29/2019
|
+0.55 / +2.18%
|
25.15
|
26.00
|
25.15
|
25.75
|
25.39
|
16.93
|
736,630
|
|
|
3/28/2019
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.00
|
25.20
|
25.31
|
16.57
|
662,840
|
|
|
3/27/2019
|
+0.65 / +2.65%
|
24.55
|
25.20
|
24.55
|
25.20
|
24.87
|
16.57
|
2,252,527
|
|
|
3/26/2019
|
+0.55 / +2.29%
|
24.00
|
24.55
|
24.00
|
24.55
|
24.16
|
16.14
|
7,832,304
|
|
|
3/25/2019
|
-0.05 / -0.21%
|
24.00
|
24.10
|
23.85
|
24.00
|
24.00
|
15.78
|
342,700
|
|
|
3/22/2019
|
+0.05 / +0.21%
|
23.85
|
24.15
|
23.85
|
24.05
|
24.02
|
15.81
|
156,100
|
|
|
3/21/2019
|
-0.50 / -2.04%
|
24.45
|
25.00
|
24.00
|
24.00
|
24.56
|
15.78
|
219,840
|
|
|
3/20/2019
|
+0.25 / +1.03%
|
24.25
|
24.50
|
24.20
|
24.50
|
24.33
|
16.11
|
151,030
|
|
|
3/19/2019
|
+0.05 / +0.21%
|
24.20
|
24.35
|
24.00
|
24.25
|
24.21
|
15.94
|
225,090
|
|
|
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
|
|
|