|
Closing price on 7/26/2019
|
|
| Open |
26.65 |
| High |
26.70 |
| Low |
26.55 |
| Volume |
335,160 |
| Split-adjusted Price |
17.49 |
|
|
HPX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2019
|
-0.10 / -0.37%
|
26.65
|
26.70
|
26.55
|
26.60
|
26.60
|
17.49
|
335,160
|
|
|
7/25/2019
|
+0.05 / +0.19%
|
26.65
|
26.70
|
26.65
|
26.70
|
26.66
|
17.56
|
169,090
|
|
|
7/24/2019
|
-0.10 / -0.37%
|
26.65
|
26.75
|
26.60
|
26.65
|
26.63
|
17.52
|
189,910
|
|
|
7/23/2019
|
0.00 / 0.00%
|
26.60
|
26.75
|
26.60
|
26.75
|
26.65
|
17.59
|
292,450
|
|
|
7/22/2019
|
-0.25 / -0.93%
|
26.90
|
26.95
|
26.60
|
26.75
|
26.72
|
17.59
|
402,040
|
|
|
7/19/2019
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.40
|
27.00
|
26.71
|
17.75
|
358,190
|
|
|
7/18/2019
|
-0.30 / -1.12%
|
26.75
|
26.80
|
26.50
|
26.50
|
26.62
|
17.42
|
409,140
|
|
|
7/17/2019
|
+0.30 / +1.13%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.52
|
17.62
|
375,300
|
|
|
7/16/2019
|
+0.40 / +1.53%
|
26.20
|
26.50
|
26.10
|
26.50
|
26.34
|
17.42
|
312,720
|
|
|
7/15/2019
|
-0.40 / -1.51%
|
26.40
|
26.45
|
26.10
|
26.10
|
26.36
|
17.16
|
219,840
|
|
|
7/12/2019
|
-0.10 / -0.38%
|
26.50
|
26.55
|
26.30
|
26.50
|
26.50
|
17.42
|
333,080
|
|
|
7/11/2019
|
+1.10 / +4.31%
|
25.60
|
26.60
|
25.50
|
26.60
|
26.00
|
17.49
|
515,990
|
|
|
7/10/2019
|
+0.40 / +1.59%
|
25.50
|
25.90
|
25.30
|
25.50
|
25.67
|
16.77
|
2,211,167
|
|
|
7/9/2019
|
-0.90 / -3.46%
|
25.90
|
26.00
|
25.10
|
25.10
|
25.83
|
16.50
|
379,310
|
|
|
7/8/2019
|
-0.20 / -0.76%
|
26.20
|
26.20
|
25.70
|
26.00
|
26.09
|
17.10
|
337,420
|
|
|
7/5/2019
|
-0.45 / -1.69%
|
26.55
|
26.55
|
26.20
|
26.20
|
26.55
|
17.23
|
288,830
|
|
|
7/4/2019
|
+0.05 / +0.19%
|
26.60
|
26.70
|
26.10
|
26.65
|
26.61
|
17.52
|
446,560
|
|
|
7/3/2019
|
-0.25 / -0.93%
|
26.60
|
26.75
|
26.50
|
26.60
|
26.67
|
17.49
|
285,310
|
|
|
7/2/2019
|
-0.15 / -0.56%
|
27.00
|
27.00
|
26.50
|
26.85
|
26.87
|
17.65
|
427,970
|
|
|
7/1/2019
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.20
|
27.00
|
26.56
|
17.75
|
367,890
|
|
|
6/28/2019
|
-0.10 / -0.38%
|
26.20
|
26.60
|
26.15
|
26.50
|
26.50
|
17.42
|
443,230
|
|
|
6/27/2019
|
-0.10 / -0.37%
|
26.60
|
26.75
|
26.50
|
26.60
|
26.66
|
17.49
|
158,010
|
|
|
6/26/2019
|
+0.05 / +0.19%
|
26.65
|
26.70
|
26.50
|
26.70
|
26.63
|
17.56
|
219,590
|
|
|
6/25/2019
|
+0.15 / +0.57%
|
26.20
|
26.65
|
25.95
|
26.65
|
26.08
|
17.52
|
528,280
|
|
|
6/24/2019
|
-0.30 / -1.12%
|
26.70
|
26.75
|
26.10
|
26.50
|
26.66
|
17.42
|
363,210
|
|
|
6/21/2019
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.55
|
26.80
|
26.67
|
17.62
|
387,610
|
|
|
6/20/2019
|
0.00 / 0.00%
|
26.60
|
26.75
|
26.10
|
26.70
|
26.52
|
17.56
|
560,540
|
|
|
6/19/2019
|
-0.10 / -0.37%
|
26.90
|
27.10
|
26.50
|
26.70
|
26.86
|
17.56
|
396,180
|
|
|
6/18/2019
|
+0.20 / +0.75%
|
26.40
|
27.00
|
26.25
|
26.80
|
26.50
|
17.62
|
453,310
|
|
|
6/17/2019
|
+0.05 / +0.19%
|
26.20
|
26.60
|
24.75
|
26.60
|
25.51
|
17.49
|
874,550
|
|
|