Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 4.76 | -0.02 | -0.42% | 4.78 | 4.855 | 4.67 | 1,792,278 |
| Jun 04 2024 | 4.78 | -0.01 | -0.21% | 4.75 | 4.9489 | 4.745 | 1,480,563 |
| Jun 03 2024 | 4.79 | -0.12 | -2.44% | 4.91 | 5.01 | 4.76 | 1,641,897 |
| May 31 2024 | 4.91 | 0.19 | 4.03% | 4.82 | 4.96 | 4.7601 | 2,254,705 |
| May 30 2024 | 4.72 | 0.25 | 5.59% | 4.56 | 4.72 | 4.56 | 2,246,185 |
| May 29 2024 | 4.47 | -0.02 | -0.45% | 4.38 | 4.48 | 4.265 | 3,844,475 |
| May 28 2024 | 4.49 | -0.21 | -4.47% | 4.71 | 4.75 | 4.48 | 2,342,196 |
| May 24 2024 | 4.70 | -0.18 | -3.69% | 4.91 | 4.96 | 4.67 | 3,203,862 |
| May 23 2024 | 4.88 | -0.23 | -4.50% | 5.11 | 5.145 | 4.83 | 2,703,761 |
| May 22 2024 | 5.11 | -0.13 | -2.48% | 5.20 | 5.28 | 5.11 | 1,463,589 |
| May 21 2024 | 5.24 | 0.03 | 0.58% | 5.18 | 5.33 | 5.145 | 1,726,537 |
| May 20 2024 | 5.21 | -0.15 | -2.80% | 5.35 | 5.3998 | 5.20 | 1,822,616 |
| May 17 2024 | 5.36 | -0.26 | -4.63% | 5.60 | 5.60 | 5.26 | 2,339,570 |
| May 16 2024 | 5.62 | -0.06 | -1.06% | 5.67 | 5.70 | 5.535 | 1,665,933 |
| May 15 2024 | 5.68 | -0.15 | -2.57% | 6.00 | 6.07 | 5.65 | 2,200,137 |
| May 14 2024 | 5.83 | 0.30 | 5.42% | 5.66 | 5.86 | 5.60 | 2,057,547 |
| May 13 2024 | 5.53 | 0.10 | 1.84% | 5.52 | 5.75 | 5.52 | 1,321,705 |
| May 10 2024 | 5.43 | 0.00 | 0.00% | 5.45 | 5.51 | 5.28 | 1,706,316 |
| May 09 2024 | 5.43 | 0.27 | 5.23% | 5.14 | 5.445 | 5.14 | 1,526,285 |
| May 08 2024 | 5.16 | -0.06 | -1.15% | 5.12 | 5.23 | 5.11 | 1,701,968 |
| May 07 2024 | 5.22 | -0.21 | -3.87% | 5.48 | 5.49 | 5.22 | 1,876,622 |
| May 06 2024 | 5.43 | -0.08 | -1.45% | 5.61 | 5.72 | 5.41 | 1,884,019 |
| May 03 2024 | 5.51 | 0.07 | 1.29% | 5.71 | 5.96 | 5.45 | 2,943,884 |
| May 02 2024 | 5.44 | -0.25 | -4.39% | 5.66 | 5.66 | 5.15 | 5,558,224 |
| May 01 2024 | 5.69 | -0.11 | -1.90% | 5.81 | 5.91 | 5.64 | 4,487,670 |
| Apr 30 2024 | 5.80 | -0.13 | -2.19% | 5.83 | 5.925 | 5.765 | 2,597,546 |
| Apr 29 2024 | 5.93 | 0.21 | 3.67% | 5.82 | 6.02 | 5.82 | 3,375,304 |
| Apr 26 2024 | 5.72 | 0.04 | 0.70% | 5.71 | 5.885 | 5.68 | 1,808,774 |
| Apr 25 2024 | 5.68 | -0.27 | -4.54% | 5.78 | 5.85 | 5.61 | 3,003,114 |
| Apr 24 2024 | 5.95 | -0.03 | -0.50% | 5.88 | 5.98 | 5.79 | 1,763,018 |
| Apr 23 2024 | 5.98 | 0.08 | 1.36% | 5.92 | 6.075 | 5.90 | 1,743,439 |
| Apr 22 2024 | 5.90 | -0.03 | -0.51% | 5.93 | 5.99 | 5.7725 | 1,580,157 |
| Apr 19 2024 | 5.93 | 0.11 | 1.89% | 5.80 | 5.985 | 5.80 | 1,716,033 |
| Apr 18 2024 | 5.82 | 0.03 | 0.52% | 5.83 | 5.935 | 5.75 | 1,540,156 |
| Apr 17 2024 | 5.79 | 0.07 | 1.22% | 5.80 | 5.98 | 5.75 | 1,190,614 |
| Apr 16 2024 | 5.72 | -0.08 | -1.38% | 5.80 | 5.80 | 5.52 | 2,052,464 |
| Apr 15 2024 | 5.80 | -0.32 | -5.23% | 6.17 | 6.22 | 5.76 | 2,053,783 |
| Apr 12 2024 | 6.12 | -0.21 | -3.32% | 6.27 | 6.325 | 6.105 | 2,058,490 |
| Apr 11 2024 | 6.33 | 0.28 | 4.63% | 6.07 | 6.35 | 6.05 | 1,746,467 |
| Apr 10 2024 | 6.05 | -0.64 | -9.57% | 6.28 | 6.35 | 5.90 | 4,459,051 |
| Apr 09 2024 | 6.69 | 0.24 | 3.72% | 6.46 | 6.69 | 6.45 | 2,155,866 |
| Apr 08 2024 | 6.45 | 0.17 | 2.71% | 6.35 | 6.53 | 6.295 | 1,674,208 |
| Apr 05 2024 | 6.28 | 0.06 | 0.96% | 6.14 | 6.31 | 6.12 | 1,978,261 |
| Apr 04 2024 | 6.22 | -0.15 | -2.35% | 6.53 | 6.60 | 6.165 | 1,613,568 |
| Apr 03 2024 | 6.37 | 0.18 | 2.91% | 6.10 | 6.495 | 6.09 | 1,752,318 |
| Apr 02 2024 | 6.19 | -0.16 | -2.52% | 6.21 | 6.26 | 6.08 | 1,779,950 |
| Apr 01 2024 | 6.35 | -0.10 | -1.55% | 6.48 | 6.48 | 6.29 | 2,207,863 |
| Mar 28 2024 | 6.45 | 0.06 | 0.94% | 6.44 | 6.54 | 6.375 | 1,724,401 |
| Mar 27 2024 | 6.39 | 0.28 | 4.58% | 6.23 | 6.455 | 6.17 | 2,378,342 |
| Mar 26 2024 | 6.11 | -0.19 | -3.02% | 6.42 | 6.43 | 6.11 | 1,308,193 |
| Mar 25 2024 | 6.30 | -0.05 | -0.79% | 6.38 | 6.495 | 6.30 | 1,622,795 |
| Mar 22 2024 | 6.35 | -0.43 | -6.34% | 6.82 | 6.82 | 6.34 | 1,077,928 |
| Mar 21 2024 | 6.78 | 0.24 | 3.67% | 6.63 | 6.82 | 6.58 | 2,188,407 |
| Mar 20 2024 | 6.54 | 0.29 | 4.64% | 6.18 | 6.60 | 6.12 | 2,140,536 |
| Mar 19 2024 | 6.25 | -0.18 | -2.80% | 6.38 | 6.42 | 6.19 | 1,998,940 |
| Mar 18 2024 | 6.43 | 0.05 | 0.78% | 6.48 | 6.53 | 6.37 | 1,978,137 |
| Mar 15 2024 | 6.38 | 0.06 | 0.95% | 6.20 | 6.405 | 6.18 | 3,087,639 |
| Mar 14 2024 | 6.32 | -0.36 | -5.39% | 6.61 | 6.64 | 6.23 | 1,941,758 |
| Mar 13 2024 | 6.68 | 0.10 | 1.52% | 6.56 | 6.78 | 6.56 | 1,441,556 |
| Mar 12 2024 | 6.58 | -0.10 | -1.50% | 6.64 | 6.74 | 6.48 | 1,718,640 |
| Mar 11 2024 | 6.68 | -0.17 | -2.48% | 6.85 | 6.96 | 6.65 | 1,255,024 |
| Mar 08 2024 | 6.85 | 0.17 | 2.54% | 6.92 | 7.1999 | 6.80 | 2,615,907 |
