Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HPRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 23.99 | 0.13 | 0.57% | 23.99 | 23.99 | 23.99 | 0 |
| May 13 2024 | 23.855 | 0.04 | 0.16% | 23.92 | 23.9525 | 23.8325 | 1,626 |
| May 10 2024 | 23.8175 | 0.09 | 0.39% | 23.8175 | 23.8175 | 23.8175 | 0 |
| May 09 2024 | 23.725 | 0.15 | 0.65% | 23.725 | 23.725 | 23.725 | 0 |
| May 08 2024 | 23.5725 | -0.21 | -0.88% | 23.64 | 23.6675 | 23.495 | 230 |
| May 07 2024 | 23.7825 | 0.27 | 1.14% | 23.7825 | 23.7825 | 23.7825 | 0 |
| May 03 2024 | 23.515 | 0.40 | 1.71% | 23.515 | 23.515 | 23.515 | 0 |
| May 02 2024 | 23.12 | 0.17 | 0.74% | 23.12 | 23.12 | 23.12 | 0 |
| May 01 2024 | 22.95 | -0.11 | -0.47% | 22.95 | 22.95 | 22.95 | 0 |
| Apr 30 2024 | 23.0575 | -0.18 | -0.79% | 23.0575 | 23.0575 | 23.0575 | 0 |
| Apr 29 2024 | 23.24 | 0.23 | 1.01% | 23.26 | 23.26 | 23.155 | 116 |
| Apr 26 2024 | 23.0075 | 0.18 | 0.77% | 22.995 | 23.13 | 22.9475 | 1,311 |
| Apr 25 2024 | 22.8325 | -0.11 | -0.46% | 22.8325 | 22.8325 | 22.8325 | 0 |
| Apr 24 2024 | 22.9375 | -0.19 | -0.80% | 22.995 | 23.015 | 22.8625 | 10 |
| Apr 23 2024 | 23.1225 | 0.38 | 1.66% | 23.11 | 23.135 | 23.0775 | 3,244 |
| Apr 22 2024 | 22.745 | 0.04 | 0.17% | 22.745 | 22.745 | 22.745 | 0 |
| Apr 19 2024 | 22.7075 | -0.01 | -0.03% | 22.68 | 22.7575 | 22.6725 | 80 |
| Apr 18 2024 | 22.715 | 0.15 | 0.64% | 22.645 | 22.715 | 22.4925 | 1,327 |
| Apr 17 2024 | 22.57 | -0.15 | -0.64% | 22.57 | 22.57 | 22.57 | 0 |
| Apr 16 2024 | 22.715 | -0.43 | -1.84% | 22.88 | 22.8875 | 22.6225 | 111 |
| Apr 15 2024 | 23.14 | -0.23 | -0.98% | 23.14 | 23.14 | 23.14 | 0 |
| Apr 12 2024 | 23.37 | -0.01 | -0.04% | 23.37 | 23.37 | 23.37 | 0 |
| Apr 11 2024 | 23.38 | -0.16 | -0.68% | 23.38 | 23.38 | 23.38 | 0 |
| Apr 10 2024 | 23.54 | -0.59 | -2.45% | 23.61 | 23.6925 | 23.5175 | 200 |
| Apr 09 2024 | 24.13 | 0.09 | 0.38% | 24.09 | 24.2525 | 24.09 | 6 |
| Apr 08 2024 | 24.0375 | 0.34 | 1.41% | 24.0375 | 24.0375 | 24.0375 | 0 |
| Apr 05 2024 | 23.7025 | -0.32 | -1.34% | 23.77 | 23.77 | 23.5475 | 1 |
| Apr 04 2024 | 24.025 | 0.22 | 0.95% | 24.015 | 24.08 | 23.99 | 1,685 |
| Apr 03 2024 | 23.80 | -0.05 | -0.20% | 23.735 | 23.8375 | 23.665 | 115 |
| Apr 02 2024 | 23.8475 | -0.59 | -2.40% | 23.875 | 23.875 | 23.8475 | 224 |
| Mar 28 2024 | 24.435 | 0.31 | 1.26% | 24.435 | 24.435 | 24.435 | 0 |
| Mar 27 2024 | 24.13 | 0.23 | 0.95% | 23.92 | 24.20 | 23.88 | 1,846 |
| Mar 26 2024 | 23.9025 | -0.06 | -0.24% | 23.9025 | 23.9025 | 23.9025 | 0 |
| Mar 25 2024 | 23.96 | -0.01 | -0.05% | 23.96 | 23.96 | 23.96 | 0 |
| Mar 22 2024 | 23.9725 | -0.12 | -0.50% | 23.9725 | 23.9725 | 23.9725 | 0 |
| Mar 21 2024 | 24.0925 | 0.28 | 1.19% | 24.0925 | 24.0925 | 24.0925 | 0 |
| Mar 20 2024 | 23.81 | 0.00 | 0.00% | 23.81 | 23.81 | 23.81 | 0 |
| Mar 19 2024 | 23.81 | 0.06 | 0.27% | 23.755 | 23.83 | 23.68 | 1,717 |
| Mar 18 2024 | 23.745 | 0.09 | 0.38% | 23.745 | 23.745 | 23.745 | 0 |
| Mar 15 2024 | 23.655 | -0.04 | -0.17% | 23.735 | 23.7775 | 23.64 | 14 |
| Mar 14 2024 | 23.695 | -0.43 | -1.79% | 23.695 | 23.695 | 23.695 | 0 |
| Mar 13 2024 | 24.1275 | 0.07 | 0.29% | 24.145 | 24.145 | 24.115 | 910 |
| Mar 12 2024 | 24.0575 | -0.08 | -0.34% | 24.0575 | 24.0575 | 24.0575 | 0 |
| Mar 11 2024 | 24.14 | -0.07 | -0.27% | 24.165 | 24.165 | 24.13 | 16 |
| Mar 08 2024 | 24.205 | 0.24 | 0.99% | 24.205 | 24.205 | 24.205 | 0 |
| Mar 07 2024 | 23.9675 | 0.05 | 0.23% | 23.9675 | 23.9675 | 23.9675 | 0 |
| Mar 06 2024 | 23.9125 | 0.01 | 0.03% | 23.875 | 23.9175 | 23.875 | 456 |
| Mar 05 2024 | 23.905 | 0.06 | 0.25% | 23.905 | 23.905 | 23.905 | 0 |
| Mar 04 2024 | 23.845 | 0.08 | 0.36% | 23.68 | 23.845 | 23.63 | 6 |
| Mar 01 2024 | 23.76 | 0.16 | 0.69% | 23.45 | 23.76 | 23.41 | 315 |
| Feb 29 2024 | 23.5975 | 0.10 | 0.41% | 23.5975 | 23.5975 | 23.5975 | 0 |
| Feb 28 2024 | 23.50 | -0.05 | -0.19% | 23.33 | 23.50 | 23.2725 | 20 |
| Feb 27 2024 | 23.545 | 0.02 | 0.06% | 23.545 | 23.545 | 23.545 | 0 |
| Feb 26 2024 | 23.53 | -0.22 | -0.91% | 23.70 | 23.705 | 23.5125 | 182 |
| Feb 23 2024 | 23.745 | 0.02 | 0.06% | 23.735 | 23.76 | 23.685 | 32 |
| Feb 22 2024 | 23.73 | 0.05 | 0.23% | 23.73 | 23.73 | 23.73 | 0 |
| Feb 21 2024 | 23.675 | 0.11 | 0.48% | 23.675 | 23.675 | 23.5875 | 160 |
| Feb 20 2024 | 23.5625 | 0.01 | 0.04% | 23.5625 | 23.5625 | 23.5625 | 0 |
| Feb 19 2024 | 23.5525 | -0.15 | -0.63% | 23.5525 | 23.5525 | 23.5525 | 0 |
| Feb 16 2024 | 23.7025 | 0.09 | 0.39% | 23.54 | 23.7025 | 23.455 | 230 |
| Feb 15 2024 | 23.61 | 0.40 | 1.71% | 23.61 | 23.61 | 23.61 | 0 |
