Register to chat with like-minded investors on our interactive forums.
HPS.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 105.76 | -0.20 | -0.19% | 107.81 | 111.59 | 105.69 | 103,291 |
| May 02 2024 | 105.96 | 2.18 | 2.10% | 102.61 | 106.99 | 99.77 | 167,703 |
| May 01 2024 | 103.78 | -11.58 | -10.04% | 114.41 | 114.59 | 102.95 | 221,583 |
| Apr 30 2024 | 115.36 | -19.40 | -14.40% | 118.99 | 126.00 | 114.10 | 247,059 |
| Apr 29 2024 | 134.76 | -3.44 | -2.49% | 136.05 | 139.76 | 133.32 | 87,403 |
| Apr 26 2024 | 138.20 | 0.00 | 0.00% | 138.20 | 138.20 | 138.20 | 0 |
| Apr 25 2024 | 138.20 | 1.78 | 1.30% | 134.99 | 139.75 | 133.00 | 72,687 |
| Apr 24 2024 | 136.42 | 3.15 | 2.36% | 134.11 | 140.90 | 133.00 | 98,603 |
| Apr 23 2024 | 133.27 | 10.05 | 8.16% | 122.56 | 133.61 | 122.52 | 157,631 |
| Apr 22 2024 | 123.22 | -8.59 | -6.52% | 130.99 | 132.66 | 122.15 | 190,337 |
| Apr 19 2024 | 131.81 | -4.81 | -3.52% | 134.77 | 137.79 | 130.80 | 118,105 |
| Apr 18 2024 | 136.62 | -5.58 | -3.92% | 141.07 | 143.00 | 133.46 | 201,702 |
| Apr 17 2024 | 142.20 | -13.58 | -8.72% | 155.90 | 156.75 | 141.50 | 163,728 |
| Apr 16 2024 | 155.78 | -0.28 | -0.18% | 156.06 | 156.79 | 153.46 | 55,940 |
| Apr 15 2024 | 156.06 | 0.06 | 0.04% | 156.00 | 160.51 | 155.37 | 104,378 |
| Apr 12 2024 | 156.00 | -0.04 | -0.03% | 155.60 | 156.62 | 153.23 | 50,231 |
| Apr 11 2024 | 156.04 | -1.22 | -0.78% | 157.00 | 159.39 | 156.04 | 58,512 |
| Apr 10 2024 | 157.26 | -0.09 | -0.06% | 155.52 | 157.74 | 153.46 | 74,418 |
| Apr 09 2024 | 157.35 | 1.40 | 0.90% | 155.90 | 157.88 | 153.17 | 84,588 |
| Apr 08 2024 | 155.95 | 4.46 | 2.94% | 153.09 | 156.25 | 152.26 | 76,416 |
| Apr 05 2024 | 151.49 | 5.17 | 3.53% | 145.33 | 152.13 | 145.23 | 77,992 |
| Apr 04 2024 | 146.32 | -3.97 | -2.64% | 150.59 | 151.01 | 145.18 | 65,830 |
| Apr 03 2024 | 150.29 | 3.16 | 2.15% | 146.86 | 153.18 | 143.56 | 97,082 |
| Apr 02 2024 | 147.13 | 0.67 | 0.46% | 145.55 | 148.56 | 141.58 | 88,970 |
| Apr 01 2024 | 146.46 | 1.46 | 1.01% | 146.79 | 147.59 | 140.22 | 123,291 |
| Mar 28 2024 | 145.00 | 18.51 | 14.63% | 130.00 | 147.50 | 129.99 | 256,562 |
| Mar 27 2024 | 126.49 | 1.03 | 0.82% | 124.15 | 126.65 | 121.60 | 73,688 |
| Mar 26 2024 | 125.46 | 1.33 | 1.07% | 125.11 | 126.77 | 123.52 | 52,831 |
| Mar 25 2024 | 124.13 | -0.75 | -0.60% | 124.99 | 127.00 | 124.13 | 74,370 |
| Mar 22 2024 | 124.88 | 5.11 | 4.27% | 120.07 | 125.08 | 118.75 | 68,851 |
| Mar 21 2024 | 119.77 | 2.45 | 2.09% | 120.57 | 120.57 | 117.81 | 52,278 |
| Mar 20 2024 | 117.32 | -1.54 | -1.30% | 119.10 | 120.75 | 117.13 | 60,570 |
| Mar 19 2024 | 118.86 | 2.74 | 2.36% | 115.13 | 119.10 | 115.13 | 60,882 |
| Mar 18 2024 | 116.12 | 2.48 | 2.18% | 113.38 | 116.12 | 113.38 | 92,750 |
| Mar 15 2024 | 113.64 | -1.66 | -1.44% | 115.30 | 117.18 | 113.25 | 46,199 |
| Mar 14 2024 | 115.30 | 1.20 | 1.05% | 113.99 | 115.61 | 113.67 | 35,668 |
| Mar 13 2024 | 114.10 | -0.85 | -0.74% | 114.21 | 115.56 | 113.99 | 33,449 |
| Mar 12 2024 | 114.95 | 1.79 | 1.58% | 112.78 | 115.00 | 112.21 | 35,783 |
| Mar 11 2024 | 113.16 | -2.34 | -2.03% | 115.00 | 115.00 | 111.14 | 68,492 |
| Mar 08 2024 | 115.50 | -0.24 | -0.21% | 114.04 | 117.70 | 114.04 | 65,364 |
| Mar 07 2024 | 115.74 | -0.06 | -0.05% | 115.25 | 116.70 | 113.13 | 64,538 |
| Mar 06 2024 | 115.80 | -0.58 | -0.50% | 116.13 | 118.46 | 114.49 | 70,139 |
| Mar 05 2024 | 116.38 | -1.64 | -1.39% | 117.98 | 119.12 | 112.70 | 118,969 |
| Mar 04 2024 | 118.02 | -0.93 | -0.78% | 118.61 | 118.96 | 115.00 | 78,812 |
| Mar 01 2024 | 118.95 | 2.70 | 2.32% | 117.08 | 120.39 | 116.60 | 74,810 |
| Feb 29 2024 | 116.25 | 2.09 | 1.83% | 114.74 | 118.63 | 114.74 | 302,392 |
| Feb 28 2024 | 114.16 | -0.64 | -0.56% | 114.25 | 115.31 | 112.36 | 48,523 |
| Feb 27 2024 | 114.80 | 2.38 | 2.12% | 113.49 | 115.50 | 112.34 | 57,911 |
| Feb 26 2024 | 112.42 | 0.47 | 0.42% | 112.51 | 113.16 | 109.32 | 79,264 |
| Feb 23 2024 | 111.95 | 2.70 | 2.47% | 109.23 | 112.21 | 107.74 | 69,441 |
| Feb 22 2024 | 109.25 | 1.22 | 1.13% | 108.13 | 111.03 | 107.36 | 54,708 |
| Feb 21 2024 | 108.03 | 2.02 | 1.91% | 104.26 | 108.12 | 104.26 | 46,003 |
| Feb 20 2024 | 106.01 | 0.47 | 0.45% | 105.65 | 106.77 | 104.51 | 45,302 |
| Feb 16 2024 | 105.54 | -0.37 | -0.35% | 105.91 | 106.05 | 103.70 | 44,171 |
| Feb 15 2024 | 105.91 | -2.03 | -1.88% | 107.39 | 108.11 | 104.75 | 55,204 |
| Feb 14 2024 | 107.94 | 4.00 | 3.85% | 104.00 | 107.94 | 103.75 | 42,843 |
| Feb 13 2024 | 103.94 | -0.06 | -0.06% | 103.46 | 105.70 | 102.60 | 62,683 |
| Feb 12 2024 | 104.00 | 2.66 | 2.62% | 101.50 | 104.32 | 101.24 | 48,278 |
| Feb 09 2024 | 101.34 | 0.34 | 0.34% | 100.85 | 101.34 | 99.09 | 32,109 |
| Feb 08 2024 | 101.00 | 2.23 | 2.26% | 99.00 | 101.89 | 98.84 | 62,934 |
| Feb 07 2024 | 98.77 | -2.86 | -2.81% | 100.99 | 101.71 | 98.20 | 62,669 |
| Feb 06 2024 | 101.63 | 1.97 | 1.98% | 99.66 | 102.00 | 99.66 | 70,643 |
| Feb 05 2024 | 99.66 | 0.80 | 0.81% | 98.90 | 99.97 | 98.18 | 62,652 |
