|
|
Closing price on 6/8/2022
|
|
| Open |
26.05 |
| High |
26.05 |
| Low |
25.55 |
| Volume |
2,685,957 |
| Split-adjusted Price |
26.00 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2022
|
-0.10 / -0.38%
|
26.05
|
26.05
|
25.55
|
26.00
|
25.92
|
26.00
|
2,685,957
|
|
|
6/7/2022
|
+0.20 / +0.77%
|
24.95
|
26.10
|
24.95
|
26.10
|
25.68
|
26.10
|
2,327,000
|
|
|
6/6/2022
|
-0.40 / -1.52%
|
26.00
|
26.15
|
25.80
|
25.90
|
25.98
|
25.90
|
903,430
|
|
|
6/3/2022
|
+0.10 / +0.38%
|
25.80
|
26.30
|
25.80
|
26.30
|
26.01
|
26.30
|
2,122,700
|
|
|
6/2/2022
|
+0.55 / +2.14%
|
26.00
|
26.20
|
25.80
|
26.20
|
26.04
|
26.20
|
1,589,100
|
|
|
6/1/2022
|
-0.50 / -1.91%
|
25.80
|
26.15
|
25.65
|
25.65
|
25.98
|
25.65
|
330,300
|
|
|
5/31/2022
|
0.00 / 0.00%
|
26.05
|
26.15
|
26.00
|
26.15
|
26.12
|
26.15
|
263,600
|
|
|
5/30/2022
|
+0.05 / +0.19%
|
25.65
|
26.20
|
25.65
|
26.15
|
26.05
|
26.15
|
3,903,600
|
|
|
5/27/2022
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.80
|
26.10
|
25.99
|
26.10
|
344,800
|
|
|
5/26/2022
|
-0.20 / -0.76%
|
25.90
|
26.20
|
25.90
|
26.10
|
26.05
|
26.10
|
3,052,998
|
|
|
5/25/2022
|
+1.60 / +6.48%
|
26.10
|
26.30
|
25.55
|
26.30
|
26.08
|
26.30
|
352,700
|
|
|
5/24/2022
|
-1.60 / -6.08%
|
26.10
|
26.10
|
24.70
|
24.70
|
25.92
|
24.70
|
3,078,500
|
|
|
5/23/2022
|
-0.20 / -0.75%
|
26.25
|
26.30
|
26.10
|
26.30
|
26.23
|
26.30
|
1,973,800
|
|
|
5/20/2022
|
0.00 / 0.00%
|
25.25
|
26.50
|
25.25
|
26.50
|
26.14
|
26.50
|
896,000
|
|
|
5/19/2022
|
+0.15 / +0.57%
|
26.00
|
26.50
|
25.80
|
26.50
|
26.27
|
26.50
|
496,300
|
|
|
5/18/2022
|
-0.15 / -0.57%
|
26.00
|
26.35
|
26.00
|
26.35
|
26.15
|
26.35
|
503,200
|
|
|
5/17/2022
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.31
|
26.50
|
452,400
|
|
|
5/16/2022
|
0.00 / 0.00%
|
25.50
|
26.50
|
25.50
|
26.50
|
26.12
|
26.50
|
1,426,800
|
|
|
5/13/2022
|
-0.25 / -0.93%
|
26.00
|
26.65
|
24.90
|
26.50
|
26.26
|
26.50
|
414,700
|
|
|
5/12/2022
|
-0.10 / -0.37%
|
26.30
|
26.85
|
26.00
|
26.75
|
26.53
|
26.75
|
310,700
|
|
|
5/11/2022
|
-0.15 / -0.56%
|
26.80
|
26.90
|
26.40
|
26.85
|
26.79
|
26.85
|
216,700
|
|
|
5/10/2022
|
+0.10 / +0.37%
|
26.85
|
27.00
|
25.95
|
27.00
|
26.74
|
27.00
|
1,791,900
|
|
|
5/9/2022
|
-0.05 / -0.19%
|
26.90
|
26.90
|
26.25
|
26.90
|
26.80
|
26.90
|
341,900
|
|
|
5/6/2022
|
0.00 / 0.00%
|
26.90
|
26.95
|
26.30
|
26.95
|
26.83
|
26.95
|
1,855,700
|
|
|
5/5/2022
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.50
|
26.95
|
26.88
|
26.95
|
2,871,900
|
|
|
5/4/2022
|
0.00 / 0.00%
|
26.65
|
27.00
|
26.45
|
27.00
|
26.84
|
27.00
|
273,500
|
|
|
4/29/2022
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.20
|
27.00
|
26.78
|
27.00
|
811,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.10
|
27.00
|
26.88
|
27.00
|
315,700
|
|
|
4/27/2022
|
0.00 / 0.00%
|
26.95
|
27.00
|
25.50
|
27.00
|
26.83
|
27.00
|
3,222,228
|
|
|
4/26/2022
|
+0.05 / +0.19%
|
26.70
|
27.00
|
25.50
|
27.00
|
26.49
|
27.00
|
242,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|