Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HPK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 14.38 | 0.16 | 1.13% | 14.34 | 14.6198 | 14.2555 | 238,044 |
| May 03 2024 | 14.22 | 0.03 | 0.21% | 14.30 | 14.43 | 14.02 | 158,654 |
| May 02 2024 | 14.19 | 0.41 | 2.98% | 13.92 | 14.24 | 13.87 | 251,607 |
| May 01 2024 | 13.78 | -0.43 | -3.03% | 14.14 | 14.20 | 13.575 | 252,696 |
| Apr 30 2024 | 14.21 | -0.82 | -5.46% | 14.96 | 14.96 | 14.19 | 209,504 |
| Apr 29 2024 | 15.03 | 0.01 | 0.07% | 14.97 | 15.08 | 14.71 | 272,809 |
| Apr 26 2024 | 15.02 | 0.14 | 0.94% | 15.08 | 15.46 | 14.88 | 346,654 |
| Apr 25 2024 | 14.88 | -0.32 | -2.11% | 15.04 | 15.075 | 14.56 | 315,347 |
| Apr 24 2024 | 15.20 | -0.06 | -0.39% | 15.16 | 15.26 | 14.83 | 283,137 |
| Apr 23 2024 | 15.26 | 0.21 | 1.40% | 14.97 | 15.33 | 14.8275 | 169,050 |
| Apr 22 2024 | 15.05 | -0.46 | -2.97% | 15.48 | 15.48 | 15.01 | 320,649 |
| Apr 19 2024 | 15.51 | 0.35 | 2.31% | 15.13 | 15.625 | 15.09 | 269,856 |
| Apr 18 2024 | 15.16 | 0.32 | 2.16% | 14.87 | 15.30 | 14.80 | 348,428 |
| Apr 17 2024 | 14.84 | -0.33 | -2.18% | 15.15 | 15.34 | 14.83 | 200,072 |
| Apr 16 2024 | 15.17 | 0.03 | 0.20% | 15.00 | 15.25 | 14.99 | 180,407 |
| Apr 15 2024 | 15.14 | -0.14 | -0.92% | 15.38 | 15.43 | 15.02 | 221,723 |
| Apr 12 2024 | 15.28 | 0.02 | 0.13% | 15.29 | 15.69 | 15.16 | 199,350 |
| Apr 11 2024 | 15.26 | -0.11 | -0.72% | 15.39 | 15.445 | 15.07 | 175,586 |
| Apr 10 2024 | 15.37 | -0.12 | -0.77% | 15.30 | 15.40 | 15.095 | 268,905 |
| Apr 09 2024 | 15.49 | -0.33 | -2.06% | 15.76 | 15.94 | 15.38 | 202,483 |
| Apr 08 2024 | 15.815 | -0.26 | -1.65% | 16.00 | 16.04 | 15.74 | 282,841 |
| Apr 05 2024 | 16.08 | 0.12 | 0.75% | 15.76 | 16.15 | 15.56 | 582,551 |
| Apr 04 2024 | 15.96 | 0.13 | 0.82% | 16.10 | 16.44 | 15.74 | 501,512 |
| Apr 03 2024 | 15.83 | -0.36 | -2.22% | 16.21 | 16.40 | 15.83 | 332,540 |
| Apr 02 2024 | 16.19 | 0.39 | 2.47% | 15.89 | 16.20 | 15.71 | 341,450 |
| Apr 01 2024 | 15.80 | 0.03 | 0.19% | 15.84 | 16.00 | 15.60 | 290,931 |
| Mar 28 2024 | 15.77 | -0.19 | -1.19% | 16.01 | 16.145 | 15.66 | 449,328 |
| Mar 27 2024 | 15.96 | 0.40 | 2.57% | 15.56 | 16.00 | 15.50 | 227,351 |
| Mar 26 2024 | 15.56 | -0.51 | -3.17% | 16.11 | 16.13 | 15.54 | 220,633 |
| Mar 25 2024 | 16.07 | 0.53 | 3.41% | 15.74 | 16.20 | 15.74 | 299,603 |
| Mar 22 2024 | 15.54 | -0.32 | -2.02% | 15.91 | 15.91 | 15.43 | 263,818 |
| Mar 21 2024 | 15.86 | -0.12 | -0.75% | 16.07 | 16.275 | 15.85 | 241,974 |
| Mar 20 2024 | 15.98 | -0.01 | -0.06% | 15.78 | 16.09 | 15.39 | 428,616 |
| Mar 19 2024 | 15.99 | 0.31 | 1.98% | 15.64 | 16.07 | 15.525 | 526,685 |
| Mar 18 2024 | 15.68 | 0.34 | 2.22% | 15.33 | 15.85 | 15.08 | 419,269 |
| Mar 15 2024 | 15.34 | 0.13 | 0.85% | 15.10 | 15.49 | 15.10 | 526,124 |
| Mar 14 2024 | 15.21 | -0.15 | -0.98% | 15.40 | 15.50 | 15.12 | 413,278 |
| Mar 13 2024 | 15.36 | 0.33 | 2.20% | 15.20 | 15.6575 | 15.145 | 456,974 |
| Mar 12 2024 | 15.03 | -0.27 | -1.76% | 15.32 | 15.48 | 14.97 | 292,103 |
| Mar 11 2024 | 15.30 | 0.67 | 4.58% | 14.52 | 15.38 | 14.2913 | 397,783 |
| Mar 08 2024 | 14.63 | 0.24 | 1.67% | 14.36 | 14.75 | 14.08 | 399,337 |
| Mar 07 2024 | 14.39 | -1.54 | -9.67% | 15.33 | 15.4694 | 12.77 | 1,446,082 |
| Mar 06 2024 | 15.93 | -0.31 | -1.91% | 16.42 | 16.63 | 15.77 | 422,609 |
| Mar 05 2024 | 16.24 | 0.15 | 0.93% | 16.09 | 16.55 | 16.00 | 232,417 |
| Mar 04 2024 | 16.09 | -0.66 | -3.94% | 16.86 | 16.86 | 15.87 | 280,984 |
| Mar 01 2024 | 16.75 | 0.18 | 1.09% | 16.60 | 16.99 | 16.60 | 206,129 |
| Feb 29 2024 | 16.57 | 0.11 | 0.67% | 16.66 | 16.85 | 16.36 | 237,796 |
| Feb 28 2024 | 16.46 | -0.44 | -2.60% | 16.91 | 16.92 | 15.97 | 321,234 |
| Feb 27 2024 | 16.90 | 0.54 | 3.30% | 16.50 | 16.95 | 16.32 | 267,121 |
| Feb 26 2024 | 16.36 | 0.18 | 1.11% | 16.19 | 16.48 | 16.00 | 205,761 |
| Feb 23 2024 | 16.18 | 0.26 | 1.63% | 15.80 | 16.32 | 15.30 | 230,632 |
| Feb 22 2024 | 15.92 | -0.19 | -1.18% | 15.98 | 16.3139 | 15.795 | 229,083 |
| Feb 21 2024 | 16.11 | 0.28 | 1.77% | 15.98 | 16.47 | 15.98 | 250,762 |
| Feb 20 2024 | 15.83 | -0.04 | -0.25% | 15.75 | 15.98 | 15.19 | 252,114 |
| Feb 16 2024 | 15.87 | 0.12 | 0.76% | 15.66 | 16.00 | 15.10 | 340,107 |
| Feb 15 2024 | 15.75 | 0.71 | 4.69% | 15.06 | 15.87 | 15.06 | 339,768 |
| Feb 14 2024 | 15.045 | -0.12 | -0.79% | 15.35 | 15.38 | 14.9201 | 287,985 |
| Feb 13 2024 | 15.165 | -0.10 | -0.62% | 15.15 | 15.33 | 14.20 | 469,529 |
| Feb 12 2024 | 15.26 | 1.04 | 7.31% | 14.29 | 15.43 | 14.29 | 538,222 |
| Feb 09 2024 | 14.22 | 0.11 | 0.78% | 14.12 | 14.24 | 13.85 | 296,068 |
| Feb 08 2024 | 14.11 | 0.76 | 5.69% | 13.32 | 14.15 | 13.30 | 313,877 |
| Feb 07 2024 | 13.35 | -0.57 | -4.09% | 13.97 | 13.97 | 13.26 | 291,361 |
