Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HPYT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 11.25 | 0.04 | 0.36% | 11.21 | 11.25 | 11.19 | 24,075 |
| Jun 18 2024 | 11.21 | 0.05 | 0.45% | 11.17 | 11.22 | 11.15 | 204,690 |
| Jun 17 2024 | 11.16 | -0.05 | -0.45% | 11.14 | 11.16 | 11.12 | 76,545 |
| Jun 14 2024 | 11.21 | 0.05 | 0.45% | 11.17 | 11.22 | 11.17 | 240,843 |
| Jun 13 2024 | 11.16 | 0.12 | 1.09% | 11.08 | 11.16 | 11.08 | 116,405 |
| Jun 12 2024 | 11.04 | 0.05 | 0.45% | 11.07 | 11.12 | 11.04 | 113,428 |
| Jun 11 2024 | 10.99 | 0.09 | 0.83% | 10.90 | 10.99 | 10.89 | 65,862 |
| Jun 10 2024 | 10.90 | -0.05 | -0.46% | 10.93 | 10.93 | 10.88 | 152,394 |
| Jun 07 2024 | 10.95 | -0.13 | -1.17% | 10.99 | 10.99 | 10.94 | 119,398 |
| Jun 06 2024 | 11.08 | -0.01 | -0.09% | 11.07 | 11.10 | 11.06 | 27,862 |
| Jun 05 2024 | 11.09 | 0.06 | 0.54% | 11.05 | 11.09 | 11.03 | 106,028 |
| Jun 04 2024 | 11.03 | 0.09 | 0.82% | 11.00 | 11.05 | 10.98 | 237,543 |
| Jun 03 2024 | 10.94 | 0.13 | 1.20% | 10.84 | 10.94 | 10.83 | 132,098 |
| May 31 2024 | 10.81 | -0.08 | -0.73% | 10.83 | 10.83 | 10.78 | 154,233 |
| May 30 2024 | 10.89 | 0.09 | 0.83% | 10.87 | 10.89 | 10.84 | 77,978 |
| May 29 2024 | 10.80 | -0.11 | -1.01% | 10.84 | 10.84 | 10.77 | 157,286 |
| May 28 2024 | 10.91 | -0.19 | -1.71% | 11.10 | 11.10 | 10.91 | 269,168 |
| May 27 2024 | 11.10 | 0.04 | 0.36% | 11.06 | 11.12 | 11.05 | 101,475 |
| May 24 2024 | 11.06 | 0.04 | 0.36% | 11.00 | 11.06 | 11.00 | 122,356 |
| May 23 2024 | 11.02 | -0.06 | -0.54% | 11.10 | 11.10 | 10.99 | 212,353 |
| May 22 2024 | 11.08 | 0.00 | 0.00% | 11.05 | 11.08 | 11.04 | 120,092 |
| May 21 2024 | 11.08 | 0.03 | 0.27% | 11.09 | 11.09 | 11.06 | 141,484 |
| May 17 2024 | 11.05 | -0.05 | -0.45% | 11.07 | 11.07 | 11.05 | 159,744 |
| May 16 2024 | 11.10 | -0.01 | -0.09% | 11.14 | 11.14 | 11.09 | 68,343 |
| May 15 2024 | 11.11 | 0.09 | 0.82% | 11.09 | 11.11 | 11.07 | 82,165 |
| May 14 2024 | 11.02 | 0.03 | 0.27% | 11.00 | 11.02 | 10.99 | 86,040 |
| May 13 2024 | 10.99 | 0.02 | 0.18% | 10.98 | 11.00 | 10.98 | 110,174 |
| May 10 2024 | 10.97 | -0.03 | -0.27% | 10.98 | 10.98 | 10.96 | 94,053 |
| May 09 2024 | 11.00 | 0.03 | 0.27% | 10.95 | 11.01 | 10.94 | 99,279 |
| May 08 2024 | 10.97 | -0.04 | -0.36% | 10.99 | 10.99 | 10.96 | 70,926 |
| May 07 2024 | 11.01 | 0.05 | 0.46% | 11.00 | 11.03 | 10.99 | 76,760 |
| May 06 2024 | 10.96 | 0.03 | 0.27% | 10.93 | 10.96 | 10.92 | 131,154 |
| May 03 2024 | 10.93 | 0.09 | 0.83% | 10.95 | 10.95 | 10.88 | 94,397 |
| May 02 2024 | 10.84 | 0.03 | 0.28% | 10.76 | 10.85 | 10.76 | 92,911 |
| May 01 2024 | 10.81 | 0.08 | 0.75% | 10.81 | 10.86 | 10.77 | 74,094 |
| Apr 30 2024 | 10.73 | -0.07 | -0.65% | 10.76 | 10.77 | 10.73 | 105,236 |
| Apr 29 2024 | 10.80 | -0.09 | -0.83% | 10.82 | 10.82 | 10.76 | 90,037 |
| Apr 26 2024 | 10.89 | 0.05 | 0.46% | 10.88 | 10.92 | 10.88 | 96,121 |
| Apr 25 2024 | 10.84 | -0.06 | -0.55% | 10.82 | 10.84 | 10.79 | 114,065 |
| Apr 24 2024 | 10.90 | -0.06 | -0.55% | 10.92 | 10.92 | 10.86 | 325,619 |
| Apr 23 2024 | 10.96 | -0.01 | -0.09% | 10.97 | 11.01 | 10.92 | 116,120 |
| Apr 22 2024 | 10.97 | 0.00 | 0.00% | 10.99 | 10.99 | 10.92 | 80,772 |
| Apr 19 2024 | 10.97 | 0.03 | 0.27% | 11.04 | 11.04 | 10.95 | 63,462 |
| Apr 18 2024 | 10.94 | -0.06 | -0.55% | 11.00 | 11.00 | 10.91 | 83,733 |
| Apr 17 2024 | 11.00 | 0.12 | 1.10% | 10.90 | 11.00 | 10.90 | 116,623 |
| Apr 16 2024 | 10.88 | -0.05 | -0.46% | 10.88 | 10.90 | 10.81 | 149,510 |
| Apr 15 2024 | 10.93 | -0.19 | -1.71% | 11.01 | 11.01 | 10.90 | 247,952 |
| Apr 12 2024 | 11.12 | 0.04 | 0.36% | 11.13 | 11.19 | 11.12 | 232,992 |
| Apr 11 2024 | 11.08 | -0.01 | -0.09% | 11.10 | 11.12 | 11.01 | 319,728 |
| Apr 10 2024 | 11.09 | -0.23 | -2.03% | 11.23 | 11.23 | 11.09 | 281,403 |
| Apr 09 2024 | 11.32 | 0.09 | 0.80% | 11.27 | 11.32 | 11.27 | 100,859 |
| Apr 08 2024 | 11.23 | -0.01 | -0.09% | 11.21 | 11.24 | 11.20 | 283,325 |
| Apr 05 2024 | 11.24 | -0.10 | -0.88% | 11.27 | 11.28 | 11.23 | 158,666 |
| Apr 04 2024 | 11.34 | 0.05 | 0.44% | 11.31 | 11.35 | 11.28 | 118,330 |
| Apr 03 2024 | 11.29 | 0.02 | 0.18% | 11.20 | 11.29 | 11.19 | 151,537 |
| Apr 02 2024 | 11.27 | -0.06 | -0.53% | 11.25 | 11.28 | 11.20 | 316,649 |
| Apr 01 2024 | 11.33 | -0.13 | -1.13% | 11.39 | 11.39 | 11.31 | 359,727 |
| Mar 28 2024 | 11.46 | 0.01 | 0.09% | 11.46 | 11.47 | 11.42 | 68,062 |
| Mar 27 2024 | 11.45 | -0.10 | -0.87% | 11.48 | 11.48 | 11.40 | 244,576 |
| Mar 26 2024 | 11.55 | 0.03 | 0.26% | 11.55 | 11.55 | 11.50 | 152,569 |
| Mar 25 2024 | 11.52 | -0.03 | -0.26% | 11.57 | 11.57 | 11.49 | 203,502 |
| Mar 22 2024 | 11.55 | 0.07 | 0.61% | 11.58 | 11.58 | 11.53 | 109,948 |
