Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HPK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 15.49 | 0.37 | 2.45% | 15.8095 | 16.5597 | 15.42 | 838,347 |
| Sep 20 2024 | 15.12 | -0.39 | -2.51% | 15.47 | 15.73 | 15.11 | 1,490,042 |
| Sep 19 2024 | 15.51 | 0.26 | 1.70% | 15.75 | 15.84 | 15.32 | 329,466 |
| Sep 18 2024 | 15.25 | 0.01 | 0.07% | 15.24 | 15.745 | 15.11 | 383,238 |
| Sep 17 2024 | 15.24 | 0.80 | 5.54% | 14.53 | 15.25 | 14.53 | 495,185 |
| Sep 16 2024 | 14.44 | 0.61 | 4.41% | 14.08 | 14.475 | 13.83 | 325,008 |
| Sep 13 2024 | 13.83 | -0.07 | -0.50% | 14.05 | 14.40 | 13.57 | 625,200 |
| Sep 12 2024 | 13.90 | 0.10 | 0.72% | 13.90 | 14.17 | 13.70 | 420,416 |
| Sep 11 2024 | 13.80 | 0.10 | 0.73% | 13.70 | 13.93 | 13.41 | 262,354 |
| Sep 10 2024 | 13.70 | -0.47 | -3.32% | 14.18 | 14.18 | 13.62 | 497,409 |
| Sep 09 2024 | 14.17 | 0.47 | 3.43% | 13.76 | 14.39 | 13.74 | 333,761 |
| Sep 06 2024 | 13.70 | -0.37 | -2.63% | 14.08 | 14.31 | 13.55 | 292,211 |
| Sep 05 2024 | 14.07 | -0.41 | -2.83% | 14.64 | 14.74 | 14.03 | 194,002 |
| Sep 04 2024 | 14.48 | -0.79 | -5.17% | 15.36 | 15.4874 | 14.44 | 222,775 |
| Sep 03 2024 | 15.27 | -0.81 | -5.04% | 15.88 | 16.10 | 15.17 | 273,686 |
| Aug 30 2024 | 16.08 | -0.10 | -0.62% | 16.20 | 16.50 | 15.90 | 317,023 |
| Aug 29 2024 | 16.18 | 0.67 | 4.32% | 15.74 | 16.18 | 15.33 | 260,261 |
| Aug 28 2024 | 15.51 | 0.04 | 0.26% | 15.30 | 15.57 | 15.20 | 153,299 |
| Aug 27 2024 | 15.47 | -0.08 | -0.51% | 15.40 | 15.71 | 15.30 | 130,161 |
| Aug 26 2024 | 15.55 | 0.08 | 0.52% | 15.77 | 15.94 | 15.32 | 164,630 |
| Aug 23 2024 | 15.47 | 0.35 | 2.31% | 15.36 | 15.70 | 15.25 | 115,056 |
| Aug 22 2024 | 15.12 | 0.02 | 0.13% | 15.12 | 15.26 | 15.01 | 132,099 |
| Aug 21 2024 | 15.10 | -0.01 | -0.07% | 15.19 | 15.35 | 14.97 | 197,916 |
| Aug 20 2024 | 15.11 | -0.42 | -2.70% | 15.53 | 15.53 | 14.93 | 171,149 |
| Aug 19 2024 | 15.53 | 0.21 | 1.37% | 15.28 | 15.77 | 15.24 | 167,251 |
| Aug 16 2024 | 15.32 | 0.01 | 0.07% | 15.14 | 15.55 | 15.00 | 149,614 |
| Aug 15 2024 | 15.31 | -0.16 | -1.03% | 15.81 | 15.84 | 15.27 | 159,284 |
| Aug 14 2024 | 15.47 | -0.04 | -0.26% | 15.60 | 15.89 | 15.16 | 287,331 |
| Aug 13 2024 | 15.51 | 0.13 | 0.85% | 15.16 | 15.539 | 15.09 | 287,636 |
| Aug 12 2024 | 15.38 | 0.41 | 2.74% | 15.06 | 15.41 | 14.87 | 293,867 |
| Aug 09 2024 | 14.97 | 0.20 | 1.35% | 14.77 | 15.16 | 14.58 | 386,170 |
| Aug 08 2024 | 14.77 | 0.70 | 4.98% | 14.25 | 15.0027 | 14.25 | 412,036 |
| Aug 07 2024 | 14.07 | 0.26 | 1.88% | 14.19 | 14.48 | 13.76 | 321,244 |
| Aug 06 2024 | 13.81 | -0.26 | -1.85% | 14.25 | 14.6484 | 13.52 | 616,628 |
| Aug 05 2024 | 14.07 | -0.38 | -2.63% | 13.60 | 14.10 | 13.30 | 337,324 |
| Aug 02 2024 | 14.45 | -1.29 | -8.20% | 15.29 | 15.31 | 14.16 | 356,979 |
| Aug 01 2024 | 15.74 | -1.07 | -6.37% | 16.71 | 16.79 | 15.57 | 242,654 |
| Jul 31 2024 | 16.81 | 0.51 | 3.13% | 16.58 | 16.93 | 16.41 | 174,373 |
| Jul 30 2024 | 16.30 | 0.04 | 0.25% | 16.10 | 16.38 | 16.0308 | 236,240 |
| Jul 29 2024 | 16.26 | -0.46 | -2.75% | 16.76 | 16.925 | 16.01 | 226,049 |
| Jul 26 2024 | 16.72 | -0.28 | -1.65% | 17.01 | 17.01 | 16.52 | 257,291 |
| Jul 25 2024 | 17.00 | 0.79 | 4.87% | 16.13 | 17.00 | 16.13 | 402,765 |
| Jul 24 2024 | 16.21 | -0.09 | -0.55% | 16.23 | 16.48 | 16.05 | 163,461 |
| Jul 23 2024 | 16.30 | -0.56 | -3.32% | 16.67 | 16.67 | 16.1275 | 221,612 |
| Jul 22 2024 | 16.86 | -0.07 | -0.41% | 16.95 | 16.98 | 16.55 | 233,510 |
| Jul 19 2024 | 16.93 | -0.01 | -0.06% | 17.08 | 17.255 | 16.75 | 206,603 |
| Jul 18 2024 | 16.94 | -0.05 | -0.29% | 17.06 | 17.48 | 16.80 | 372,684 |
| Jul 17 2024 | 16.99 | 0.43 | 2.60% | 16.56 | 17.09 | 16.555 | 320,398 |
| Jul 16 2024 | 16.56 | 0.21 | 1.28% | 16.33 | 16.63 | 16.20 | 253,379 |
| Jul 15 2024 | 16.35 | 0.50 | 3.15% | 15.92 | 16.50 | 15.79 | 396,068 |
| Jul 12 2024 | 15.85 | 0.12 | 0.76% | 15.80 | 15.95 | 15.64 | 161,678 |
| Jul 11 2024 | 15.73 | 0.55 | 3.62% | 15.25 | 15.85 | 15.25 | 220,358 |
| Jul 10 2024 | 15.18 | 0.11 | 0.73% | 15.01 | 15.19 | 14.93 | 161,481 |
| Jul 09 2024 | 15.07 | 0.08 | 0.53% | 15.00 | 15.09 | 14.63 | 205,241 |
| Jul 08 2024 | 14.99 | 0.25 | 1.70% | 14.65 | 15.13 | 14.635 | 263,064 |
| Jul 05 2024 | 14.74 | -0.19 | -1.27% | 14.93 | 15.03 | 14.55 | 329,035 |
| Jul 03 2024 | 14.93 | 0.54 | 3.75% | 14.43 | 14.979 | 14.43 | 178,244 |
| Jul 02 2024 | 14.39 | 0.37 | 2.64% | 14.02 | 14.40 | 14.00 | 466,915 |
| Jul 01 2024 | 14.02 | -0.17 | -1.20% | 14.12 | 14.20 | 13.71 | 318,045 |
| Jun 28 2024 | 14.19 | 0.00 | 0.00% | 14.19 | 14.19 | 14.19 | 0 |
| Jun 27 2024 | 14.19 | 0.10 | 0.71% | 14.15 | 14.39 | 13.99 | 313,583 |
| Jun 26 2024 | 14.09 | 0.09 | 0.64% | 14.07 | 14.10 | 13.7401 | 161,544 |
