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 |
|---|---|---|---|---|---|---|---|
| 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% | 14.91 | 15.00 | 14.86 | 34,543 |
| 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% | 14.462 | 14.85 | 14.4168 | 109,838 |
| 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% | 15.02 | 15.18 | 14.7601 | 167,229 |
| 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 | 31,048 |
| 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% | 15.31 | 15.39 | 15.29 | 41,258 |
| 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 |
| Mar 15 2024 | 14.93 | 0.01 | 0.07% | 14.99 | 15.03 | 14.93 | 45,580 |
| Mar 14 2024 | 14.92 | -0.19 | -1.26% | 15.08 | 15.10 | 14.92 | 58,807 |
| Mar 13 2024 | 15.11 | -0.06 | -0.40% | 15.20 | 15.25 | 15.11 | 47,083 |
| Mar 12 2024 | 15.17 | -0.09 | -0.59% | 15.26 | 15.2872 | 15.16 | 60,897 |
| Mar 11 2024 | 15.26 | -0.08 | -0.52% | 15.26 | 15.34 | 15.26 | 59,399 |
| Mar 08 2024 | 15.34 | 0.07 | 0.46% | 15.18 | 15.34 | 15.18 | 70,087 |
| Mar 07 2024 | 15.27 | 0.21 | 1.39% | 15.12 | 15.28 | 15.10 | 105,664 |
| Mar 06 2024 | 15.06 | -0.10 | -0.66% | 15.18 | 15.23 | 15.03 | 72,390 |
| Mar 05 2024 | 15.16 | 0.05 | 0.33% | 15.13 | 15.22 | 15.13 | 53,833 |
| Mar 04 2024 | 15.11 | 0.02 | 0.13% | 15.02 | 15.18 | 15.02 | 79,001 |
| Mar 01 2024 | 15.09 | -0.10 | -0.66% | 15.18 | 15.20 | 15.0501 | 83,590 |
| Feb 29 2024 | 15.19 | 0.17 | 1.13% | 15.11 | 15.27 | 15.075 | 75,745 |
| Feb 28 2024 | 15.02 | 0.00 | 0.00% | 15.05 | 15.1383 | 14.98 | 72,438 |
| Feb 27 2024 | 15.02 | -0.04 | -0.27% | 15.10 | 15.10 | 15.01 | 37,943 |
| Feb 26 2024 | 15.06 | 0.02 | 0.13% | 15.10 | 15.12 | 15.02 | 37,726 |
| Feb 23 2024 | 15.04 | 0.13 | 0.87% | 14.91 | 15.07 | 14.89 | 58,399 |
| Feb 22 2024 | 14.91 | 0.02 | 0.13% | 14.98 | 15.04 | 14.91 | 50,486 |
| Feb 21 2024 | 14.89 | 0.00 | 0.00% | 14.95 | 14.98 | 14.89 | 49,775 |
