Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.58 | -0.02 | -0.56% | 3.63 | 3.63 | 3.56 | 38,251 |
| May 17 2024 | 3.60 | 0.04 | 1.12% | 3.57 | 3.60 | 3.57 | 27,614 |
| May 16 2024 | 3.56 | -0.01 | -0.28% | 3.58 | 3.58 | 3.56 | 12,701 |
| May 15 2024 | 3.57 | 0.00 | 0.00% | 3.53 | 3.58 | 3.53 | 10,436 |
| May 14 2024 | 3.57 | -0.01 | -0.28% | 3.56 | 3.57 | 3.56 | 3,730 |
| May 13 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.60 | 3.58 | 22,352 |
| May 10 2024 | 3.58 | -0.02 | -0.56% | 3.60 | 3.61 | 3.58 | 12,724 |
| May 09 2024 | 3.60 | 0.05 | 1.41% | 3.56 | 3.60 | 3.56 | 10,766 |
| May 08 2024 | 3.55 | -0.01 | -0.28% | 3.54 | 3.56 | 3.54 | 11,968 |
| May 07 2024 | 3.56 | -0.01 | -0.28% | 3.58 | 3.58 | 3.56 | 19,326 |
| May 06 2024 | 3.57 | 0.05 | 1.42% | 3.55 | 3.57 | 3.55 | 14,900 |
| May 03 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 892 |
| May 02 2024 | 3.52 | 0.01 | 0.28% | 3.52 | 3.52 | 3.51 | 13,000 |
| May 01 2024 | 3.51 | -0.04 | -1.13% | 3.53 | 3.53 | 3.49 | 5,548 |
| Apr 30 2024 | 3.55 | -0.08 | -2.20% | 3.60 | 3.60 | 3.55 | 9,807 |
| Apr 29 2024 | 3.63 | -0.03 | -0.82% | 3.63 | 3.63 | 3.62 | 12,758 |
| Apr 26 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0 |
| Apr 25 2024 | 3.66 | 0.02 | 0.55% | 3.62 | 3.66 | 3.62 | 599 |
| Apr 24 2024 | 3.64 | 0.00 | 0.00% | 3.62 | 3.64 | 3.62 | 4,702 |
| Apr 23 2024 | 3.64 | 0.01 | 0.28% | 3.62 | 3.65 | 3.62 | 3,610 |
| Apr 22 2024 | 3.63 | 0.02 | 0.55% | 3.58 | 3.65 | 3.58 | 5,006 |
| Apr 19 2024 | 3.61 | 0.03 | 0.84% | 3.61 | 3.61 | 3.61 | 1,000 |
| Apr 18 2024 | 3.58 | -0.01 | -0.28% | 3.58 | 3.58 | 3.58 | 51 |
| Apr 17 2024 | 3.59 | -0.01 | -0.28% | 3.61 | 3.62 | 3.57 | 10,253 |
| Apr 16 2024 | 3.60 | -0.03 | -0.83% | 3.60 | 3.60 | 3.59 | 56,200 |
| Apr 15 2024 | 3.63 | -0.03 | -0.82% | 3.64 | 3.67 | 3.62 | 10,700 |
| Apr 12 2024 | 3.66 | -0.03 | -0.81% | 3.70 | 3.72 | 3.66 | 6,565 |
| Apr 11 2024 | 3.69 | -0.01 | -0.27% | 3.71 | 3.71 | 3.66 | 19,495 |
| Apr 10 2024 | 3.70 | 0.01 | 0.27% | 3.70 | 3.70 | 3.69 | 744 |
| Apr 09 2024 | 3.69 | -0.01 | -0.27% | 3.72 | 3.72 | 3.68 | 18,601 |
| Apr 08 2024 | 3.70 | -0.01 | -0.27% | 3.70 | 3.72 | 3.69 | 10,530 |
| Apr 05 2024 | 3.71 | 0.02 | 0.54% | 3.71 | 3.72 | 3.69 | 34,985 |
| Apr 04 2024 | 3.69 | 0.00 | 0.00% | 3.68 | 3.69 | 3.68 | 14,742 |
| Apr 03 2024 | 3.69 | 0.03 | 0.82% | 3.68 | 3.69 | 3.67 | 3,100 |
| Apr 02 2024 | 3.66 | 0.04 | 1.10% | 3.63 | 3.66 | 3.63 | 4,528 |
| Apr 01 2024 | 3.62 | 0.03 | 0.84% | 3.58 | 3.62 | 3.58 | 9,834 |
| Mar 28 2024 | 3.59 | 0.03 | 0.84% | 3.60 | 3.60 | 3.59 | 2,000 |
| Mar 27 2024 | 3.56 | -0.01 | -0.28% | 3.54 | 3.56 | 3.54 | 19,652 |
| Mar 26 2024 | 3.57 | -0.03 | -0.83% | 3.59 | 3.60 | 3.57 | 3,590 |
| Mar 25 2024 | 3.60 | 0.04 | 1.12% | 3.59 | 3.61 | 3.59 | 935 |
| Mar 22 2024 | 3.56 | -0.01 | -0.28% | 3.56 | 3.56 | 3.56 | 8,901 |
| Mar 21 2024 | 3.57 | 0.00 | 0.00% | 3.58 | 3.58 | 3.57 | 9,314 |
| Mar 20 2024 | 3.57 | 0.01 | 0.28% | 3.55 | 3.57 | 3.55 | 6,002 |
| Mar 19 2024 | 3.56 | 0.03 | 0.85% | 3.54 | 3.57 | 3.54 | 13,917 |
| Mar 18 2024 | 3.53 | 0.01 | 0.28% | 3.51 | 3.54 | 3.51 | 1,892 |
| Mar 15 2024 | 3.52 | 0.01 | 0.28% | 3.50 | 3.53 | 3.50 | 3,168 |
| Mar 14 2024 | 3.51 | 0.00 | 0.00% | 3.50 | 3.52 | 3.50 | 7,801 |
| Mar 13 2024 | 3.51 | 0.05 | 1.45% | 3.51 | 3.52 | 3.51 | 13,297 |
| Mar 12 2024 | 3.46 | 0.01 | 0.29% | 3.46 | 3.47 | 3.46 | 5,500 |
| Mar 11 2024 | 3.45 | 0.01 | 0.29% | 3.42 | 3.46 | 3.42 | 4,843 |
| Mar 08 2024 | 3.44 | 0.02 | 0.58% | 3.43 | 3.44 | 3.43 | 5,592 |
| Mar 07 2024 | 3.42 | 0.01 | 0.29% | 3.43 | 3.44 | 3.42 | 9,991 |
| Mar 06 2024 | 3.41 | 0.03 | 0.89% | 3.41 | 3.42 | 3.41 | 5,668 |
| Mar 05 2024 | 3.38 | 0.01 | 0.30% | 3.38 | 3.41 | 3.38 | 6,100 |
| Mar 04 2024 | 3.37 | -0.03 | -0.88% | 3.39 | 3.39 | 3.37 | 26,254 |
| Mar 01 2024 | 3.40 | 0.04 | 1.19% | 3.39 | 3.41 | 3.39 | 8,985 |
| Feb 29 2024 | 3.36 | 0.02 | 0.60% | 3.38 | 3.38 | 3.35 | 13,266 |
| Feb 28 2024 | 3.34 | -0.04 | -1.18% | 3.36 | 3.36 | 3.34 | 2,100 |
| Feb 27 2024 | 3.38 | 0.02 | 0.60% | 3.39 | 3.39 | 3.38 | 12,800 |
| Feb 26 2024 | 3.36 | -0.01 | -0.30% | 3.36 | 3.38 | 3.36 | 6,553 |
| Feb 23 2024 | 3.37 | -0.01 | -0.30% | 3.33 | 3.38 | 3.33 | 7,349 |
| Feb 22 2024 | 3.38 | -0.01 | -0.29% | 3.40 | 3.40 | 3.38 | 3,704 |
