Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HVPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2,290.00 | 15.00 | 0.66% | 2,285.00 | 2,295.00 | 2,280.00 | 109,537 |
| Apr 25 2024 | 2,275.00 | -10.00 | -0.44% | 2,300.00 | 2,300.00 | 2,275.00 | 60,196 |
| Apr 24 2024 | 2,285.00 | -20.00 | -0.87% | 2,325.00 | 2,325.00 | 2,280.00 | 250,113 |
| Apr 23 2024 | 2,305.00 | 5.00 | 0.22% | 2,295.00 | 2,320.00 | 2,295.00 | 205,125 |
| Apr 22 2024 | 2,300.00 | 30.00 | 1.32% | 2,275.00 | 2,300.00 | 2,270.00 | 126,075 |
| Apr 19 2024 | 2,270.00 | 0.00 | 0.00% | 2,265.00 | 2,270.00 | 2,230.00 | 126,096 |
| Apr 18 2024 | 2,270.00 | -10.00 | -0.44% | 2,270.00 | 2,280.00 | 2,270.00 | 91,090 |
| Apr 17 2024 | 2,280.00 | 10.00 | 0.44% | 2,280.00 | 2,285.00 | 2,270.00 | 101,707 |
| Apr 16 2024 | 2,270.00 | -5.00 | -0.22% | 2,275.00 | 2,295.00 | 2,270.00 | 534,652 |
| Apr 15 2024 | 2,275.00 | -15.00 | -0.66% | 2,300.00 | 2,300.00 | 2,275.00 | 106,917 |
| Apr 12 2024 | 2,290.00 | 10.00 | 0.44% | 2,295.00 | 2,310.00 | 2,290.00 | 75,415 |
| Apr 11 2024 | 2,280.00 | 0.00 | 0.00% | 2,305.00 | 2,305.00 | 2,275.00 | 114,122 |
| Apr 10 2024 | 2,280.00 | -20.00 | -0.87% | 2,310.00 | 2,335.00 | 2,275.00 | 184,624 |
| Apr 09 2024 | 2,300.00 | -50.00 | -2.13% | 2,325.00 | 2,350.00 | 2,300.00 | 95,012 |
| Apr 08 2024 | 2,350.00 | 35.00 | 1.51% | 2,315.00 | 2,365.00 | 2,315.00 | 189,759 |
| Apr 05 2024 | 2,315.00 | 20.00 | 0.87% | 2,270.00 | 2,315.00 | 2,265.00 | 159,942 |
| Apr 04 2024 | 2,295.00 | 10.00 | 0.44% | 2,260.00 | 2,300.00 | 2,260.00 | 128,176 |
| Apr 03 2024 | 2,285.00 | 10.00 | 0.44% | 2,275.00 | 2,285.00 | 2,265.00 | 130,566 |
| Apr 02 2024 | 2,275.00 | -5.00 | -0.22% | 2,280.00 | 2,310.00 | 2,255.00 | 188,246 |
| Mar 28 2024 | 2,280.00 | -25.00 | -1.08% | 2,320.00 | 2,320.00 | 2,280.00 | 83,050 |
| Mar 27 2024 | 2,305.00 | -25.00 | -1.07% | 2,325.00 | 2,335.00 | 2,305.00 | 207,750 |
| Mar 26 2024 | 2,330.00 | 0.00 | 0.00% | 2,335.00 | 2,335.00 | 2,325.00 | 103,095 |
| Mar 25 2024 | 2,330.00 | -40.00 | -1.69% | 2,360.00 | 2,360.00 | 2,325.00 | 209,404 |
| Mar 22 2024 | 2,370.00 | 30.00 | 1.28% | 2,350.00 | 2,370.00 | 2,340.00 | 167,088 |
| Mar 21 2024 | 2,340.00 | 15.00 | 0.65% | 2,350.00 | 2,360.00 | 2,330.00 | 172,705 |
| Mar 20 2024 | 2,325.00 | -10.00 | -0.43% | 2,335.00 | 2,340.00 | 2,315.00 | 186,247 |
| Mar 19 2024 | 2,335.00 | 20.00 | 0.86% | 2,315.00 | 2,340.00 | 2,315.00 | 121,498 |
| Mar 18 2024 | 2,315.00 | -25.00 | -1.07% | 2,345.00 | 2,400.00 | 2,310.00 | 215,925 |
| Mar 15 2024 | 2,340.00 | -10.00 | -0.43% | 2,335.00 | 2,365.00 | 2,330.00 | 129,199 |
| Mar 14 2024 | 2,350.00 | -10.00 | -0.42% | 2,355.00 | 2,360.00 | 2,335.00 | 97,698 |
| Mar 13 2024 | 2,360.00 | 0.00 | 0.00% | 2,370.00 | 2,375.00 | 2,340.00 | 297,928 |
| Mar 12 2024 | 2,360.00 | 10.00 | 0.43% | 2,365.00 | 2,380.00 | 2,350.00 | 271,177 |
| Mar 11 2024 | 2,350.00 | -15.00 | -0.63% | 2,355.00 | 2,370.00 | 2,350.00 | 157,744 |
| Mar 08 2024 | 2,365.00 | 0.00 | 0.00% | 2,340.00 | 2,375.00 | 2,340.00 | 179,044 |
| Mar 07 2024 | 2,365.00 | 35.00 | 1.50% | 2,330.00 | 2,375.00 | 2,305.00 | 233,342 |
| Mar 06 2024 | 2,330.00 | 55.00 | 2.42% | 2,280.00 | 2,330.00 | 2,280.00 | 242,785 |
| Mar 05 2024 | 2,275.00 | 15.00 | 0.66% | 2,270.00 | 2,280.00 | 2,265.00 | 100,174 |
| Mar 04 2024 | 2,260.00 | -15.00 | -0.66% | 2,250.00 | 2,280.00 | 2,250.00 | 101,085 |
| Mar 01 2024 | 2,275.00 | 45.00 | 2.02% | 2,245.00 | 2,275.00 | 2,235.00 | 102,970 |
| Feb 29 2024 | 2,230.00 | 10.00 | 0.45% | 2,220.00 | 2,255.00 | 2,220.00 | 163,043 |
| Feb 28 2024 | 2,220.00 | -20.00 | -0.89% | 2,235.00 | 2,250.00 | 2,210.00 | 213,357 |
| Feb 27 2024 | 2,240.00 | -20.00 | -0.88% | 2,260.00 | 2,290.00 | 2,235.00 | 464,836 |
| Feb 26 2024 | 2,260.00 | -25.00 | -1.09% | 2,280.00 | 2,305.00 | 2,260.00 | 470,717 |
| Feb 23 2024 | 2,285.00 | 0.00 | 0.00% | 2,300.00 | 2,300.00 | 2,275.00 | 162,500 |
| Feb 22 2024 | 2,285.00 | -25.00 | -1.08% | 2,295.00 | 2,310.00 | 2,285.00 | 706,744 |
| Feb 21 2024 | 2,310.00 | 20.00 | 0.87% | 2,290.00 | 2,335.00 | 2,290.00 | 148,864 |
| Feb 20 2024 | 2,290.00 | -20.00 | -0.87% | 2,350.00 | 2,350.00 | 2,290.00 | 44,315 |
| Feb 19 2024 | 2,310.00 | -15.00 | -0.65% | 2,340.00 | 2,345.00 | 2,310.00 | 362,035 |
| Feb 16 2024 | 2,325.00 | -10.00 | -0.43% | 2,335.00 | 2,355.00 | 2,325.00 | 41,703 |
| Feb 15 2024 | 2,335.00 | 5.00 | 0.21% | 2,335.00 | 2,355.00 | 2,335.00 | 88,603 |
| Feb 14 2024 | 2,330.00 | -5.00 | -0.21% | 2,325.00 | 2,345.00 | 2,325.00 | 35,353 |
| Feb 13 2024 | 2,335.00 | -15.00 | -0.64% | 2,375.00 | 2,410.00 | 2,325.00 | 40,546 |
| Feb 12 2024 | 2,350.00 | -10.00 | -0.42% | 2,360.00 | 2,360.00 | 2,345.00 | 314,814 |
| Feb 09 2024 | 2,360.00 | -10.00 | -0.42% | 2,370.00 | 2,375.00 | 2,355.00 | 153,933 |
| Feb 08 2024 | 2,370.00 | -25.00 | -1.04% | 2,425.00 | 2,425.00 | 2,370.00 | 234,591 |
| Feb 07 2024 | 2,395.00 | -35.00 | -1.44% | 2,415.00 | 2,445.00 | 2,395.00 | 204,356 |
| Feb 06 2024 | 2,430.00 | 60.00 | 2.53% | 2,400.00 | 2,430.00 | 2,380.00 | 113,488 |
| Feb 05 2024 | 2,370.00 | -40.00 | -1.66% | 2,425.00 | 2,425.00 | 2,370.00 | 152,940 |
| Feb 02 2024 | 2,410.00 | 120.00 | 5.24% | 2,315.00 | 2,410.00 | 2,300.00 | 206,211 |
| Feb 01 2024 | 2,290.00 | -25.00 | -1.08% | 2,320.00 | 2,345.00 | 2,290.00 | 291,846 |
| Jan 31 2024 | 2,315.00 | 0.00 | 0.00% | 2,310.00 | 2,315.00 | 2,295.00 | 109,420 |
| Jan 30 2024 | 2,315.00 | 0.00 | 0.00% | 2,330.00 | 2,330.00 | 2,300.00 | 66,506 |
| Jan 29 2024 | 2,315.00 | -25.00 | -1.07% | 2,340.00 | 2,340.00 | 2,315.00 | 61,348 |
