Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	-0.65 / -2.11%	30.80	30.80	30.05	30.10	30.58	26.17	41,500
7/28/2021	-0.30 / -0.97%	31.05	31.05	30.60	30.75	30.90	26.74	116,400
7/27/2021	+0.15 / +0.49%	30.90	31.25	30.70	31.05	30.97	27.00	3,185,950
7/26/2021	+0.40 / +1.31%	28.60	31.00	28.60	30.90	30.58	26.87	361,300
7/23/2021	-1.00 / -3.17%	31.40	31.40	30.50	30.50	31.13	26.52	360,400
7/22/2021	-0.50 / -1.56%	31.95	31.95	30.20	31.50	31.07	27.39	4,017,250
7/21/2021	-0.40 / -1.23%	31.60	32.30	31.50	32.00	32.05	27.83	865,100
7/20/2021	+1.60 / +5.19%	31.00	32.40	29.50	32.40	30.83	28.17	972,500
7/19/2021	-1.70 / -5.23%	32.50	32.50	30.80	30.80	32.29	26.78	2,306,400
7/16/2021	+0.40 / +1.25%	32.10	32.50	31.45	32.50	31.87	28.26	714,300
7/15/2021	+0.05 / +0.16%	32.00	32.70	31.50	32.10	32.13	27.91	516,300
7/14/2021	+1.00 / +3.22%	30.90	32.05	30.00	32.05	31.25	27.87	447,100
7/13/2021	-0.75 / -2.36%	31.80	31.90	31.00	31.05	31.63	27.00	498,800
7/12/2021	-1.30 / -3.93%	33.10	33.10	30.80	31.80	31.91	27.65	414,000
7/9/2021	+0.60 / +1.85%	32.50	33.10	32.00	33.10	32.56	28.78	1,275,900
7/8/2021	+0.50 / +1.56%	32.00	33.20	31.00	32.50	32.53	28.26	578,900
7/7/2021	-2.20 / -6.43%	34.15	34.15	32.00	32.00	33.64	27.83	281,300
7/6/2021	+0.10 / +0.29%	34.15	34.30	33.70	34.20	34.15	29.74	1,514,400
7/5/2021	0.00 / 0.00%	34.25	34.50	33.90	34.10	34.21	29.65	609,100
7/2/2021	-0.60 / -1.73%	34.70	34.70	34.00	34.10	34.40	29.65	1,310,800
7/1/2021	0.00 / 0.00%	34.70	34.70	34.00	34.70	34.20	30.17	533,300
6/30/2021	-0.20 / -0.57%	34.90	35.00	34.60	34.70	34.77	30.17	841,700
6/29/2021	+0.15 / +0.43%	34.75	34.90	34.60	34.90	34.79	30.35	473,400
6/28/2021	+0.05 / +0.14%	34.60	34.75	34.20	34.75	34.70	30.22	1,522,700
6/25/2021	-0.85 / -2.39%	35.50	35.55	34.50	34.70	35.02	30.17	703,300
6/24/2021	+1.00 / +2.89%	34.00	36.10	33.80	35.55	35.13	30.91	850,300
6/23/2021	-1.80 / -4.95%	36.00	36.00	34.55	34.55	36.00	30.04	53,300
6/22/2021	-1.95 / -5.09%	38.20	38.20	36.30	36.35	37.90	31.61	887,400
6/21/2021	-0.45 / -1.16%	38.70	38.80	37.80	38.30	38.15	33.30	622,900
6/18/2021	-1.00 / -2.52%	39.60	39.60	38.30	38.75	38.87	33.70	957,200

<<Previous 30 days Next 30 days>>

HPX News

08/11	HPX: Capital contribution to establish a subsidiary
23/09	HPX: Delay the share public offering
09/09	HPX: Receiving Decision from the Court
05/09	HPX: Change in Personnel
22/08	HPX: Periodic report on bond interest & principal payment

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%