|
Closing price on 7/20/2026
|
|
| Open |
4.33 |
| High |
4.33 |
| Low |
4.03 |
| Volume |
1,143,700 |
| Split-adjusted Price |
4.15 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2026
|
-0.18 / -4.16%
|
4.33
|
4.33
|
4.03
|
4.15
|
4.14
|
4.15
|
1,143,700
|
|
|
7/17/2026
|
-0.01 / -0.23%
|
4.34
|
4.37
|
4.25
|
4.33
|
4.33
|
4.33
|
462,300
|
|
|
7/16/2026
|
0.00 / 0.00%
|
4.37
|
4.37
|
4.20
|
4.34
|
4.26
|
4.34
|
460,100
|
|
|
7/15/2026
|
+0.04 / +0.93%
|
4.36
|
4.38
|
4.24
|
4.34
|
4.33
|
4.34
|
667,700
|
|
|
7/14/2026
|
0.00 / 0.00%
|
4.34
|
4.35
|
4.22
|
4.30
|
4.28
|
4.30
|
893,000
|
|
|
7/13/2026
|
-0.18 / -4.02%
|
4.46
|
4.46
|
4.28
|
4.30
|
4.33
|
4.30
|
875,800
|
|
|
7/10/2026
|
+0.04 / +0.90%
|
4.49
|
4.49
|
4.36
|
4.48
|
4.43
|
4.48
|
766,200
|
|
|
7/9/2026
|
0.00 / 0.00%
|
4.41
|
4.52
|
4.40
|
4.44
|
4.44
|
4.44
|
805,800
|
|
|
7/8/2026
|
-0.11 / -2.42%
|
4.55
|
4.59
|
4.31
|
4.44
|
4.44
|
4.44
|
920,100
|
|
|
7/7/2026
|
+0.05 / +1.11%
|
4.72
|
4.72
|
4.50
|
4.55
|
4.60
|
4.55
|
783,400
|
|
|
7/6/2026
|
+0.29 / +6.89%
|
4.50
|
4.50
|
4.49
|
4.50
|
4.50
|
4.50
|
3,423,300
|
|
|
7/3/2026
|
-0.06 / -1.41%
|
4.27
|
4.29
|
4.20
|
4.21
|
4.24
|
4.21
|
228,500
|
|
|
7/2/2026
|
+0.04 / +0.95%
|
4.23
|
4.29
|
4.12
|
4.27
|
4.24
|
4.27
|
483,400
|
|
|
7/1/2026
|
+0.04 / +0.95%
|
4.20
|
4.27
|
4.19
|
4.23
|
4.24
|
4.23
|
303,500
|
|
|
6/30/2026
|
0.00 / 0.00%
|
4.20
|
4.25
|
4.18
|
4.19
|
4.21
|
4.19
|
219,800
|
|
|
6/29/2026
|
-0.02 / -0.48%
|
4.21
|
4.21
|
4.17
|
4.19
|
4.18
|
4.19
|
247,500
|
|
|
6/26/2026
|
0.00 / 0.00%
|
4.20
|
4.23
|
4.17
|
4.21
|
4.20
|
4.21
|
217,900
|
|
|
6/25/2026
|
-0.03 / -0.71%
|
4.23
|
4.25
|
4.20
|
4.21
|
4.22
|
4.21
|
156,500
|
|
|
6/24/2026
|
0.00 / 0.00%
|
4.28
|
4.28
|
4.20
|
4.24
|
4.22
|
4.24
|
331,900
|
|
|
6/23/2026
|
-0.06 / -1.40%
|
4.30
|
4.31
|
4.24
|
4.24
|
4.26
|
4.24
|
264,700
|
|
|
6/22/2026
|
0.00 / 0.00%
|
4.30
|
4.35
|
4.26
|
4.30
|
4.31
|
4.30
|
297,400
|
|
|
6/19/2026
|
-0.03 / -0.69%
|
4.31
|
4.34
|
4.30
|
4.30
|
4.30
|
4.30
|
121,700
|
|
|
6/18/2026
|
0.00 / 0.00%
|
4.31
|
4.35
|
4.29
|
4.33
|
4.32
|
4.33
|
343,600
|
|
|
6/17/2026
|
-0.02 / -0.46%
|
4.35
|
4.36
|
4.32
|
4.33
|
4.33
|
4.33
|
198,000
|
|
|
6/16/2026
|
0.00 / 0.00%
|
4.33
|
4.35
|
4.31
|
4.35
|
4.33
|
4.35
|
160,800
|
|
|
6/15/2026
|
0.00 / 0.00%
|
4.35
|
4.36
|
4.30
|
4.35
|
4.33
|
4.35
|
374,100
|
|
|
6/12/2026
|
0.00 / 0.00%
|
4.33
|
4.37
|
4.33
|
4.35
|
4.35
|
4.35
|
262,600
|
|
|
6/11/2026
|
-0.02 / -0.46%
|
4.37
|
4.38
|
4.35
|
4.35
|
4.36
|
4.35
|
117,500
|
|
|
6/10/2026
|
+0.08 / +1.86%
|
4.29
|
4.38
|
4.29
|
4.37
|
4.35
|
4.37
|
281,700
|
|
|
6/9/2026
|
+0.01 / +0.23%
|
4.28
|
4.32
|
4.27
|
4.29
|
4.29
|
4.29
|
518,700
|
|
|