Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 15.60 | -0.05 | -0.32% | 15.61 | 15.63 | 15.56 | 20,462 |
| Jun 13 2024 | 15.65 | -0.12 | -0.76% | 15.65 | 15.75 | 15.56 | 28,632 |
| Jun 12 2024 | 15.77 | 0.09 | 0.57% | 15.74 | 15.90 | 15.74 | 51,045 |
| Jun 11 2024 | 15.68 | 0.02 | 0.13% | 15.61 | 15.715 | 15.58 | 80,077 |
| Jun 10 2024 | 15.66 | -0.04 | -0.25% | 15.70 | 15.70 | 15.5701 | 34,572 |
| Jun 07 2024 | 15.70 | 0.04 | 0.26% | 15.56 | 15.75 | 15.56 | 36,507 |
| Jun 06 2024 | 15.66 | -0.03 | -0.19% | 15.69 | 15.70 | 15.64 | 24,992 |
| Jun 05 2024 | 15.69 | 0.00 | 0.00% | 15.70 | 15.75 | 15.62 | 28,697 |
| Jun 04 2024 | 15.69 | 0.02 | 0.13% | 15.74 | 15.74 | 15.618 | 42,206 |
| Jun 03 2024 | 15.67 | 0.11 | 0.71% | 15.67 | 15.72 | 15.54 | 44,161 |
| May 31 2024 | 15.56 | 0.30 | 1.97% | 15.40 | 15.58 | 15.28 | 91,048 |
| May 30 2024 | 15.26 | 0.16 | 1.06% | 15.15 | 15.30 | 15.1154 | 38,793 |
| May 29 2024 | 15.10 | -0.12 | -0.79% | 15.20 | 15.20 | 15.03 | 51,360 |
| May 28 2024 | 15.22 | -0.08 | -0.52% | 15.35 | 15.3874 | 15.18 | 59,728 |
| May 24 2024 | 15.30 | 0.09 | 0.59% | 15.21 | 15.3502 | 15.10 | 54,180 |
| May 23 2024 | 15.21 | -0.22 | -1.43% | 15.49 | 15.49 | 15.20 | 48,845 |
| May 22 2024 | 15.43 | -0.03 | -0.19% | 15.42 | 15.51 | 15.411 | 22,673 |
| May 21 2024 | 15.46 | 0.01 | 0.06% | 15.44 | 15.49 | 15.43 | 28,564 |
| May 20 2024 | 15.45 | 0.05 | 0.32% | 15.39 | 15.47 | 15.39 | 41,570 |
| May 17 2024 | 15.40 | -0.07 | -0.45% | 15.49 | 15.51 | 15.38 | 23,727 |
| May 16 2024 | 15.47 | 0.03 | 0.19% | 15.47 | 15.51 | 15.45 | 35,096 |
| May 15 2024 | 15.44 | 0.05 | 0.32% | 15.46 | 15.53 | 15.44 | 44,393 |
| May 14 2024 | 15.39 | 0.00 | 0.00% | 15.49 | 15.49 | 15.34 | 44,385 |
| May 13 2024 | 15.39 | 0.03 | 0.20% | 15.38 | 15.45 | 15.3301 | 52,433 |
| May 10 2024 | 15.36 | -0.08 | -0.52% | 15.35 | 15.40 | 15.25 | 52,725 |
| May 09 2024 | 15.44 | -0.04 | -0.26% | 15.42 | 15.48 | 15.42 | 58,000 |
| May 08 2024 | 15.48 | -0.06 | -0.39% | 15.51 | 15.60 | 15.42 | 55,584 |
| May 07 2024 | 15.54 | -0.09 | -0.58% | 15.75 | 15.75 | 15.54 | 86,134 |
| May 06 2024 | 15.63 | 0.16 | 1.03% | 15.47 | 15.67 | 15.47 | 50,014 |
| May 03 2024 | 15.47 | 0.18 | 1.18% | 15.42 | 15.50 | 15.35 | 36,670 |
| May 02 2024 | 15.29 | 0.11 | 0.73% | 15.17 | 15.29 | 15.155 | 33,632 |
| May 01 2024 | 15.1799 | 0.14 | 0.93% | 15.04 | 15.26 | 15.04 | 44,344 |
| Apr 30 2024 | 15.04 | -0.06 | -0.40% | 15.08 | 15.20 | 15.00 | 81,645 |
| Apr 29 2024 | 15.10 | 0.10 | 0.67% | 15.00 | 15.15 | 15.00 | 45,279 |
| Apr 26 2024 | 15.00 | 0.05 | 0.33% | 15.01 | 15.14 | 15.00 | 50,314 |
| Apr 25 2024 | 14.95 | -0.20 | -1.32% | 14.99 | 15.00 | 14.86 | 37,643 |
| Apr 24 2024 | 15.15 | 0.05 | 0.33% | 15.10 | 15.18 | 14.98 | 45,611 |
| Apr 23 2024 | 15.10 | 0.25 | 1.68% | 14.85 | 15.1299 | 14.85 | 43,467 |
| Apr 22 2024 | 14.85 | 0.11 | 0.75% | 14.78 | 14.8984 | 14.78 | 52,500 |
| Apr 19 2024 | 14.74 | 0.00 | 0.00% | 14.75 | 14.88 | 14.73 | 37,705 |
| Apr 18 2024 | 14.74 | -0.10 | -0.67% | 14.84 | 14.85 | 14.70 | 48,980 |
| Apr 17 2024 | 14.84 | 0.06 | 0.41% | 14.85 | 14.96 | 14.78 | 67,138 |
| Apr 16 2024 | 14.78 | 0.18 | 1.23% | 14.55 | 14.85 | 14.4168 | 117,360 |
| Apr 15 2024 | 14.60 | -0.31 | -2.08% | 14.89 | 14.965 | 14.58 | 122,364 |
| Apr 12 2024 | 14.91 | -0.19 | -1.26% | 15.07 | 15.10 | 14.91 | 121,633 |
| Apr 11 2024 | 15.10 | 0.00 | 0.00% | 15.17 | 15.17 | 14.94 | 169,736 |
| Apr 10 2024 | 15.10 | -0.09 | -0.59% | 15.06 | 15.18 | 14.7601 | 178,812 |
| Apr 09 2024 | 15.19 | 0.01 | 0.07% | 15.17 | 15.289 | 15.16 | 45,462 |
| Apr 08 2024 | 15.18 | -0.12 | -0.78% | 15.26 | 15.3183 | 15.18 | 54,499 |
| Apr 05 2024 | 15.30 | -0.03 | -0.20% | 15.34 | 15.34 | 15.26 | 31,050 |
| Apr 04 2024 | 15.33 | -0.08 | -0.52% | 15.41 | 15.51 | 15.31 | 70,779 |
| Apr 03 2024 | 15.41 | 0.02 | 0.13% | 15.34 | 15.45 | 15.34 | 30,569 |
| Apr 02 2024 | 15.39 | -0.03 | -0.19% | 15.35 | 15.39 | 15.29 | 48,774 |
| Apr 01 2024 | 15.42 | -0.01 | -0.06% | 15.55 | 15.55 | 15.345 | 78,604 |
| Mar 28 2024 | 15.43 | 0.16 | 1.05% | 15.25 | 15.54 | 15.235 | 136,272 |
| Mar 27 2024 | 15.27 | -0.09 | -0.59% | 15.40 | 15.44 | 15.12 | 104,456 |
| Mar 26 2024 | 15.36 | 0.12 | 0.79% | 15.32 | 15.40 | 15.26 | 50,927 |
| Mar 25 2024 | 15.24 | -0.06 | -0.39% | 15.36 | 15.4019 | 15.24 | 76,288 |
| Mar 22 2024 | 15.30 | 0.03 | 0.20% | 15.36 | 15.3695 | 15.28 | 35,659 |
| Mar 21 2024 | 15.27 | 0.02 | 0.13% | 15.20 | 15.3147 | 15.20 | 45,151 |
| Mar 20 2024 | 15.25 | 0.18 | 1.19% | 15.11 | 15.25 | 15.02 | 53,158 |
| Mar 19 2024 | 15.07 | 0.09 | 0.60% | 14.96 | 15.09 | 14.96 | 40,495 |
| Mar 18 2024 | 14.98 | 0.05 | 0.33% | 15.04 | 15.05 | 14.96 | 47,097 |
