|
|
Closing price on 5/21/2025
|
|
| Open |
4.24 |
| High |
4.24 |
| Low |
4.09 |
| Volume |
3,255,500 |
| Split-adjusted Price |
4.14 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
-0.09 / -2.13%
|
4.24
|
4.24
|
4.09
|
4.14
|
4.12
|
4.14
|
3,255,500
|
|
|
5/20/2025
|
-0.06 / -1.40%
|
4.35
|
4.36
|
4.05
|
4.23
|
4.22
|
4.23
|
3,491,900
|
|
|
5/19/2025
|
+0.09 / +2.14%
|
4.18
|
4.36
|
4.15
|
4.29
|
4.26
|
4.29
|
3,429,000
|
|
|
5/16/2025
|
+0.04 / +0.96%
|
4.16
|
4.24
|
4.16
|
4.20
|
4.20
|
4.20
|
1,523,200
|
|
|
5/15/2025
|
-0.03 / -0.72%
|
4.21
|
4.24
|
4.14
|
4.16
|
4.17
|
4.16
|
1,348,200
|
|
|
5/14/2025
|
+0.07 / +1.70%
|
4.12
|
4.32
|
4.10
|
4.19
|
4.22
|
4.19
|
2,587,500
|
|
|
5/13/2025
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.09
|
4.12
|
4.11
|
4.12
|
1,123,600
|
|
|
5/12/2025
|
+0.03 / +0.73%
|
4.10
|
4.19
|
4.08
|
4.12
|
4.11
|
4.12
|
1,239,800
|
|
|
5/9/2025
|
-0.03 / -0.73%
|
4.18
|
4.18
|
4.08
|
4.09
|
4.10
|
4.09
|
1,251,400
|
|
|
5/8/2025
|
+0.04 / +0.98%
|
4.09
|
4.15
|
4.09
|
4.12
|
4.11
|
4.12
|
1,540,600
|
|
|
5/7/2025
|
-0.06 / -1.45%
|
4.14
|
4.16
|
4.07
|
4.08
|
4.11
|
4.08
|
1,747,300
|
|
|
5/6/2025
|
+0.01 / +0.24%
|
4.15
|
4.25
|
4.14
|
4.14
|
4.18
|
4.14
|
1,683,100
|
|
|
5/5/2025
|
+0.05 / +1.23%
|
4.11
|
4.15
|
4.06
|
4.13
|
4.09
|
4.13
|
1,323,300
|
|
|
4/29/2025
|
-0.02 / -0.49%
|
4.10
|
4.11
|
4.06
|
4.08
|
4.08
|
4.08
|
713,500
|
|
|
4/28/2025
|
-0.01 / -0.24%
|
4.18
|
4.18
|
4.08
|
4.10
|
4.12
|
4.10
|
1,302,500
|
|
|
4/25/2025
|
0.00 / 0.00%
|
4.11
|
4.16
|
4.07
|
4.11
|
4.10
|
4.11
|
852,500
|
|
|
4/24/2025
|
-0.02 / -0.48%
|
4.11
|
4.20
|
4.06
|
4.11
|
4.14
|
4.11
|
743,400
|
|
|
4/23/2025
|
+0.10 / +2.48%
|
4.09
|
4.19
|
4.09
|
4.13
|
4.13
|
4.13
|
1,041,100
|
|
|
4/22/2025
|
-0.17 / -4.05%
|
4.20
|
4.23
|
3.91
|
4.03
|
4.04
|
4.03
|
4,270,800
|
|
|
4/21/2025
|
+0.05 / +1.20%
|
4.15
|
4.24
|
4.10
|
4.20
|
4.18
|
4.20
|
3,142,400
|
|
|
4/18/2025
|
0.00 / 0.00%
|
4.16
|
4.20
|
4.04
|
4.15
|
4.12
|
4.15
|
2,854,300
|
|
|
4/17/2025
|
+0.10 / +2.47%
|
4.03
|
4.19
|
3.98
|
4.15
|
4.10
|
4.15
|
1,999,700
|
|
|
4/16/2025
|
0.00 / 0.00%
|
4.00
|
4.15
|
4.00
|
4.05
|
4.07
|
4.05
|
2,288,600
|
|
|
4/15/2025
|
+0.26 / +6.86%
|
4.05
|
4.05
|
3.89
|
4.05
|
4.04
|
4.05
|
5,733,700
|
|
|
4/14/2025
|
+0.24 / +6.76%
|
3.75
|
3.79
|
3.56
|
3.79
|
3.76
|
3.79
|
1,578,300
|
|
|
4/11/2025
|
-0.15 / -4.05%
|
3.45
|
3.82
|
3.45
|
3.55
|
3.61
|
3.55
|
7,061,400
|
|
|
4/10/2025
|
+0.24 / +6.94%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,121,200
|
|
|
4/9/2025
|
-0.26 / -6.99%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
1,581,000
|
|
|
4/8/2025
|
-0.28 / -7.00%
|
3.74
|
3.90
|
3.72
|
3.72
|
3.73
|
3.72
|
2,730,700
|
|
|
4/4/2025
|
-0.22 / -5.21%
|
3.93
|
4.00
|
3.93
|
4.00
|
3.94
|
4.00
|
6,996,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
343,000
|
6.60
|
1.54%
|
|
|
|
AGG
|
753,800
|
20.75
|
-0.24%
|
|
|
|
API
|
1,494,100
|
10.70
|
8.08%
|
|
|
|
ASM
|
706,400
|
8.11
|
0.50%
|
|
|
|
BCR
|
2,171,700
|
2.20
|
-8.33%
|
|
|
|
BII
|
154,700
|
0.90
|
0.00%
|
|
|
|
BVL
|
5,200
|
21.00
|
0.48%
|
|
|
|
C21
|
100
|
21.40
|
13.23%
|
|
|
|
CCI
|
9,200
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|