Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 32.62 | 0.38 | 1.18% | 32.05 | 32.795 | 31.645 | 4,507,587 |
| Sep 19 2024 | 32.24 | 0.90 | 2.87% | 32.27 | 32.28 | 31.47 | 1,095,406 |
| Sep 18 2024 | 31.34 | -0.59 | -1.85% | 31.935 | 32.495 | 31.24 | 2,159,092 |
| Sep 17 2024 | 31.93 | 1.04 | 3.37% | 31.05 | 31.99 | 31.03 | 1,500,547 |
| Sep 16 2024 | 30.89 | 1.04 | 3.48% | 30.37 | 30.95 | 29.93 | 1,953,045 |
| Sep 13 2024 | 29.85 | -0.76 | -2.48% | 30.44 | 31.10 | 29.68 | 2,007,608 |
| Sep 12 2024 | 30.61 | -0.17 | -0.55% | 30.98 | 31.06 | 30.235 | 1,805,317 |
| Sep 11 2024 | 30.78 | 0.43 | 1.42% | 30.30 | 30.88 | 29.46 | 1,727,254 |
| Sep 10 2024 | 30.35 | -0.55 | -1.78% | 30.4899 | 30.51 | 29.61 | 1,845,324 |
| Sep 09 2024 | 30.90 | 0.56 | 1.85% | 30.36 | 31.08 | 30.03 | 2,370,443 |
| Sep 06 2024 | 30.34 | -0.32 | -1.04% | 31.00 | 31.2385 | 30.18 | 2,214,183 |
| Sep 05 2024 | 30.66 | -0.30 | -0.97% | 30.81 | 30.99 | 30.37 | 1,626,999 |
| Sep 04 2024 | 30.96 | -0.79 | -2.49% | 31.91 | 32.14 | 30.845 | 1,669,067 |
| Sep 03 2024 | 31.75 | -0.88 | -2.70% | 32.19 | 32.40 | 31.205 | 2,136,088 |
| Aug 30 2024 | 32.63 | -0.56 | -1.69% | 32.81 | 33.05 | 31.98 | 1,924,731 |
| Aug 29 2024 | 33.19 | 0.54 | 1.65% | 33.07 | 33.42 | 32.66 | 1,065,108 |
| Aug 28 2024 | 32.65 | -0.77 | -2.30% | 32.80 | 32.83 | 32.12 | 1,529,117 |
| Aug 27 2024 | 33.42 | -0.41 | -1.21% | 33.76 | 33.85 | 33.165 | 936,122 |
| Aug 26 2024 | 33.83 | 0.38 | 1.14% | 34.09 | 34.63 | 33.59 | 996,104 |
| Aug 23 2024 | 33.45 | 1.05 | 3.24% | 32.59 | 33.95 | 32.58 | 1,248,877 |
| Aug 22 2024 | 32.40 | -0.42 | -1.28% | 32.84 | 33.15 | 32.29 | 1,026,614 |
| Aug 21 2024 | 32.82 | 0.04 | 0.12% | 33.30 | 33.44 | 32.495 | 906,492 |
| Aug 20 2024 | 32.78 | -1.71 | -4.96% | 34.49 | 34.65 | 32.75 | 1,247,489 |
| Aug 19 2024 | 34.49 | 0.40 | 1.17% | 34.30 | 34.8698 | 34.18 | 1,126,362 |
| Aug 16 2024 | 34.09 | -0.58 | -1.67% | 34.05 | 34.515 | 33.92 | 878,956 |
| Aug 15 2024 | 34.67 | 0.59 | 1.73% | 34.82 | 35.26 | 34.25 | 1,233,603 |
| Aug 14 2024 | 34.08 | -0.16 | -0.47% | 34.47 | 34.5995 | 34.04 | 1,194,210 |
| Aug 13 2024 | 34.24 | -0.78 | -2.23% | 34.85 | 35.00 | 34.17 | 700,775 |
| Aug 12 2024 | 35.02 | 0.20 | 0.57% | 35.05 | 35.31 | 34.67 | 780,695 |
| Aug 09 2024 | 34.82 | 0.10 | 0.29% | 34.62 | 34.89 | 34.23 | 1,422,318 |
| Aug 08 2024 | 34.72 | 0.72 | 2.12% | 34.23 | 34.97 | 33.91 | 1,009,188 |
| Aug 07 2024 | 34.00 | 0.15 | 0.44% | 34.53 | 35.24 | 33.93 | 1,289,428 |
| Aug 06 2024 | 33.85 | -0.54 | -1.57% | 34.13 | 34.66 | 33.67 | 1,598,346 |
| Aug 05 2024 | 34.39 | -2.00 | -5.50% | 34.64 | 35.00 | 33.87 | 1,792,636 |
| Aug 02 2024 | 36.39 | -2.13 | -5.53% | 37.37 | 37.56 | 36.22 | 1,452,177 |
| Aug 01 2024 | 38.52 | -1.90 | -4.70% | 40.30 | 40.84 | 37.85 | 1,501,807 |
| Jul 31 2024 | 40.42 | 1.05 | 2.67% | 39.92 | 40.74 | 39.58 | 2,118,196 |
| Jul 30 2024 | 39.37 | 0.19 | 0.48% | 39.11 | 39.53 | 37.80 | 2,806,003 |
| Jul 29 2024 | 39.18 | -0.91 | -2.27% | 40.41 | 40.56 | 39.07 | 2,730,690 |
| Jul 26 2024 | 40.09 | -0.97 | -2.36% | 41.77 | 41.88 | 39.22 | 3,217,374 |
| Jul 25 2024 | 41.06 | 3.31 | 8.77% | 38.33 | 42.60 | 37.455 | 5,263,923 |
| Jul 24 2024 | 37.75 | 0.01 | 0.03% | 38.00 | 38.555 | 37.42 | 1,223,701 |
| Jul 23 2024 | 37.74 | 0.08 | 0.21% | 37.66 | 38.07 | 37.24 | 1,099,127 |
| Jul 22 2024 | 37.66 | -0.55 | -1.44% | 38.08 | 38.115 | 37.33 | 630,884 |
| Jul 19 2024 | 38.21 | -1.02 | -2.60% | 37.835 | 38.59 | 37.49 | 1,876,422 |
| Jul 18 2024 | 39.23 | -1.94 | -4.71% | 41.16 | 41.44 | 39.17 | 2,124,675 |
| Jul 17 2024 | 41.17 | 0.27 | 0.66% | 40.91 | 42.15 | 40.91 | 1,689,796 |
| Jul 16 2024 | 40.90 | 1.23 | 3.10% | 39.11 | 41.16 | 39.05 | 1,718,787 |
| Jul 15 2024 | 39.67 | 2.07 | 5.51% | 37.65 | 40.07 | 37.5257 | 1,687,424 |
| Jul 12 2024 | 37.60 | 0.41 | 1.10% | 37.50 | 37.89 | 37.10 | 956,162 |
| Jul 11 2024 | 37.19 | 0.87 | 2.40% | 36.58 | 37.41 | 36.27 | 1,085,067 |
| Jul 10 2024 | 36.32 | 0.64 | 1.79% | 35.69 | 36.51 | 35.32 | 1,192,499 |
| Jul 09 2024 | 35.68 | 0.09 | 0.25% | 35.25 | 35.96 | 34.83 | 1,628,651 |
| Jul 08 2024 | 35.59 | 0.24 | 0.68% | 35.27 | 35.66 | 35.08 | 831,331 |
| Jul 05 2024 | 35.35 | -0.69 | -1.91% | 35.74 | 36.08 | 35.08 | 925,259 |
| Jul 03 2024 | 36.04 | 0.35 | 0.98% | 35.84 | 36.40 | 35.69 | 598,329 |
| Jul 02 2024 | 35.69 | -0.05 | -0.14% | 36.19 | 36.91 | 35.66 | 1,384,881 |
| Jul 01 2024 | 35.74 | -0.40 | -1.11% | 36.31 | 36.45 | 35.49 | 1,217,602 |
| Jun 28 2024 | 36.14 | 0.55 | 1.55% | 35.94 | 36.65 | 35.94 | 1,798,139 |
| Jun 27 2024 | 35.59 | 0.39 | 1.11% | 35.36 | 35.60 | 34.98 | 1,040,140 |
| Jun 26 2024 | 35.20 | 0.11 | 0.31% | 34.64 | 35.22 | 34.41 | 1,899,840 |
| Jun 25 2024 | 35.09 | 0.35 | 1.01% | 34.54 | 35.13 | 34.36 | 933,202 |
| Jun 24 2024 | 34.74 | 0.76 | 2.24% | 34.09 | 34.975 | 34.01 | 906,458 |
