Register to chat with like-minded investors on our interactive forums.
HPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5.81 | 5.81 | 5.61 | 2,962,066 |
| 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 | 1,839,703 |
| 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% | 6.23 | 6.35 | 5.90 | 4,377,508 |
| 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 | 6.14 | 1,968,697 |
| 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% | 6.165 | 6.26 | 6.08 | 1,698,890 |
| 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 | 6.20 | 3,068,443 |
| 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 |
| Mar 07 2024 | 6.68 | 0.04 | 0.60% | 6.74 | 6.89 | 6.435 | 3,557,629 |
| Mar 06 2024 | 6.64 | 0.05 | 0.76% | 6.71 | 6.71 | 6.415 | 2,577,921 |
| Mar 05 2024 | 6.59 | -0.05 | -0.75% | 6.53 | 6.72 | 6.45 | 1,373,426 |
| Mar 04 2024 | 6.64 | 0.39 | 6.24% | 6.20 | 6.655 | 6.15 | 2,411,785 |
| Mar 01 2024 | 6.25 | -0.09 | -1.42% | 6.36 | 6.45 | 6.21 | 2,995,789 |
| Feb 29 2024 | 6.34 | -0.03 | -0.47% | 6.56 | 6.725 | 6.22 | 6,047,623 |
| Feb 28 2024 | 6.37 | -0.13 | -2.00% | 6.36 | 6.67 | 6.34 | 2,620,473 |
| Feb 27 2024 | 6.50 | 0.10 | 1.56% | 6.54 | 6.615 | 6.435 | 2,039,883 |
| Feb 26 2024 | 6.40 | -0.13 | -1.99% | 6.49 | 6.625 | 6.355 | 1,784,027 |
| Feb 23 2024 | 6.53 | 0.03 | 0.46% | 6.58 | 6.675 | 6.46 | 2,181,402 |
| Feb 22 2024 | 6.50 | -0.19 | -2.84% | 6.63 | 6.745 | 6.49 | 2,440,742 |
| Feb 21 2024 | 6.69 | -0.02 | -0.30% | 6.71 | 6.76 | 6.63 | 2,303,251 |
| Feb 20 2024 | 6.71 | -0.54 | -7.45% | 6.90 | 6.99 | 6.69 | 3,791,704 |
| Feb 16 2024 | 7.25 | 0.02 | 0.28% | 7.09 | 7.40 | 6.865 | 3,084,084 |
| Feb 15 2024 | 7.23 | 0.51 | 7.59% | 6.80 | 7.23 | 6.80 | 4,323,201 |
| Feb 14 2024 | 6.72 | 0.01 | 0.15% | 6.83 | 6.97 | 6.71 | 3,820,006 |
| Feb 13 2024 | 6.71 | -1.33 | -16.54% | 7.00 | 7.08 | 6.51 | 8,584,994 |
| Feb 12 2024 | 8.04 | 0.35 | 4.55% | 7.77 | 8.17 | 7.77 | 2,307,279 |
