Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 6.40 | 0.05 | 0.79% | 6.32 | 7.1872 | 6.125 | 43,457 |
| Jul 03 2024 | 6.35 | -0.20 | -3.05% | 6.50 | 6.85 | 6.20 | 22,253 |
| Jul 02 2024 | 6.55 | -0.10 | -1.50% | 6.55 | 7.00 | 6.10 | 26,609 |
| Jul 01 2024 | 6.65 | -0.10 | -1.48% | 6.51 | 7.10 | 6.40 | 22,587 |
| Jun 28 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 0 |
| Jun 27 2024 | 6.75 | -0.24 | -3.43% | 6.99 | 7.7991 | 6.63 | 10,494 |
| Jun 26 2024 | 6.99 | -0.03 | -0.43% | 7.12 | 7.50 | 6.06 | 24,476 |
| Jun 25 2024 | 7.02 | -0.90 | -11.36% | 7.68 | 7.90 | 7.02 | 19,005 |
| Jun 24 2024 | 7.92 | -0.28 | -3.40% | 8.38 | 8.89 | 7.60 | 13,074 |
| Jun 21 2024 | 8.199 | 0.76 | 10.20% | 7.62 | 8.22 | 7.12 | 27,070 |
| Jun 20 2024 | 7.44 | -0.31 | -4.00% | 7.50 | 7.50 | 6.90 | 27,079 |
| Jun 18 2024 | 7.75 | -0.43 | -5.23% | 8.00 | 8.7899 | 7.39 | 15,203 |
| Jun 17 2024 | 8.178 | -0.53 | -6.11% | 8.52 | 8.60 | 7.965 | 46,827 |
| Jun 14 2024 | 8.71 | -0.24 | -2.68% | 8.93 | 8.94 | 8.44 | 7,082 |
| Jun 13 2024 | 8.95 | 0.62 | 7.44% | 8.45 | 8.99 | 8.00 | 28,090 |
| Jun 12 2024 | 8.33 | -0.22 | -2.57% | 8.50 | 8.90 | 8.30 | 7,663 |
| Jun 11 2024 | 8.55 | -0.24 | -2.73% | 8.41 | 8.755 | 8.41 | 2,125 |
| Jun 10 2024 | 8.79 | -0.10 | -1.12% | 8.61 | 9.10 | 8.59 | 6,652 |
| Jun 07 2024 | 8.89 | 0.04 | 0.45% | 8.00 | 8.90 | 8.00 | 6,746 |
| Jun 06 2024 | 8.85 | 0.03 | 0.34% | 8.70 | 9.1735 | 8.60 | 10,918 |
| Jun 05 2024 | 8.82 | 0.13 | 1.50% | 8.54 | 9.275 | 8.54 | 14,906 |
| Jun 04 2024 | 8.69 | -0.04 | -0.46% | 8.73 | 8.785 | 8.445 | 8,130 |
| Jun 03 2024 | 8.73 | 0.10 | 1.16% | 8.70 | 9.10 | 8.54 | 9,193 |
| May 31 2024 | 8.63 | -0.64 | -6.90% | 8.685 | 9.28 | 8.36 | 12,119 |
| May 30 2024 | 9.27 | -0.01 | -0.11% | 9.30 | 9.30 | 9.27 | 251 |
| May 29 2024 | 9.28 | -0.01 | -0.11% | 9.25 | 9.30 | 8.81 | 3,053 |
| May 28 2024 | 9.29 | -0.01 | -0.11% | 8.85 | 9.29 | 8.82 | 943 |
| May 24 2024 | 9.30 | 0.25 | 2.76% | 9.00 | 9.30 | 8.98 | 1,892 |
| May 23 2024 | 9.05 | 0.00 | 0.00% | 9.00 | 9.05 | 9.00 | 912 |
| May 22 2024 | 9.05 | 0.05 | 0.56% | 9.061 | 9.061 | 8.82 | 661 |
| May 21 2024 | 9.00 | -0.05 | -0.55% | 8.75 | 9.05 | 8.75 | 3,845 |
| May 20 2024 | 9.05 | 0.05 | 0.56% | 9.085 | 9.085 | 8.55 | 3,674 |
| May 17 2024 | 9.00 | 0.00 | 0.00% | 8.99 | 9.00 | 8.32 | 2,403 |
| May 16 2024 | 9.00 | 0.15 | 1.69% | 8.48 | 9.00 | 8.15 | 4,285 |
| May 15 2024 | 8.85 | -0.05 | -0.56% | 8.90 | 8.95 | 8.15 | 1,838 |
| May 14 2024 | 8.90 | -0.04 | -0.45% | 9.00 | 9.00 | 8.899 | 2,209 |
| May 13 2024 | 8.94 | -0.10 | -1.11% | 8.69 | 9.25 | 8.69 | 10,331 |
| May 10 2024 | 9.04 | 0.09 | 1.01% | 8.51 | 9.20 | 8.51 | 3,611 |
| May 09 2024 | 8.9499 | -0.15 | -1.65% | 9.125 | 9.125 | 8.9499 | 1,224 |
| May 08 2024 | 9.10 | 0.10 | 1.11% | 8.73 | 9.30 | 8.73 | 4,266 |
| May 07 2024 | 9.00 | 0.04 | 0.39% | 8.40 | 9.20 | 8.39 | 8,314 |
| May 06 2024 | 8.965 | 0.27 | 3.05% | 8.53 | 8.99 | 8.53 | 1,712 |
| May 03 2024 | 8.70 | -0.16 | -1.81% | 8.13 | 8.70 | 8.13 | 272 |
| May 02 2024 | 8.86 | 0.01 | 0.11% | 9.07 | 9.07 | 8.86 | 392 |
| May 01 2024 | 8.8501 | 0.03 | 0.34% | 8.79 | 8.92 | 8.79 | 3,293 |
| Apr 30 2024 | 8.82 | 0.02 | 0.23% | 8.80 | 8.82 | 7.55 | 5,381 |
| Apr 29 2024 | 8.80 | 0.00 | 0.00% | 8.79 | 8.90 | 8.50 | 1,204 |
| Apr 26 2024 | 8.80 | -0.20 | -2.22% | 9.00 | 9.00 | 8.03 | 11,086 |
| Apr 25 2024 | 8.9999 | 0.08 | 0.90% | 8.70 | 8.9999 | 8.70 | 472 |
| Apr 24 2024 | 8.92 | -0.26 | -2.82% | 9.10 | 9.10 | 8.50 | 6,908 |
| Apr 23 2024 | 9.179 | 0.00 | -0.01% | 9.18 | 9.18 | 9.04 | 1,275 |
| Apr 22 2024 | 9.18 | 0.41 | 4.73% | 8.76 | 9.30 | 8.76 | 637 |
| Apr 19 2024 | 8.765 | 0.21 | 2.39% | 9.00 | 9.00 | 8.58 | 1,756 |
| Apr 18 2024 | 8.56 | -0.49 | -5.46% | 8.60 | 8.60 | 8.025 | 1,216 |
| Apr 17 2024 | 9.0547 | -0.23 | -2.43% | 9.49 | 9.49 | 9.00 | 1,924 |
| Apr 16 2024 | 9.28 | 0.28 | 3.11% | 9.19 | 9.28 | 9.10 | 4,418 |
| Apr 15 2024 | 9.00 | -0.26 | -2.81% | 9.31 | 9.31 | 8.88 | 3,441 |
| Apr 12 2024 | 9.26 | 0.45 | 5.11% | 9.45 | 9.45 | 9.26 | 226 |
| Apr 11 2024 | 8.81 | 0.00 | 0.00% | 8.81 | 8.81 | 8.81 | 109 |
| Apr 10 2024 | 8.81 | 0.00 | 0.00% | 8.81 | 8.81 | 8.81 | 101 |
| Apr 09 2024 | 8.81 | 0.00 | 0.00% | 8.81 | 8.81 | 8.81 | 3 |
| Apr 08 2024 | 8.81 | 0.00 | 0.00% | 9.04 | 9.04 | 8.81 | 370 |
