Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HPGLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 82.88 | -2.00 | -2.36% | 81.36 | 83.00 | 81.36 | 9,944 |
| Jul 18 2024 | 84.88 | 2.38 | 2.89% | 83.15 | 84.88 | 83.15 | 521 |
| Jul 17 2024 | 82.495 | 0.00 | 0.00% | 82.495 | 82.495 | 82.495 | 0 |
| Jul 16 2024 | 82.495 | 2.39 | 2.98% | 82.77 | 82.77 | 82.42 | 648 |
| Jul 15 2024 | 80.11 | -0.94 | -1.16% | 80.15 | 80.15 | 80.11 | 1,033 |
| Jul 12 2024 | 81.05 | -7.00 | -7.95% | 83.97 | 83.97 | 81.01 | 5,378 |
| Jul 11 2024 | 88.05 | 0.00 | 0.00% | 88.05 | 88.05 | 88.05 | 0 |
| Jul 10 2024 | 88.05 | 0.05 | 0.06% | 88.05 | 88.05 | 88.05 | 225 |
| Jul 09 2024 | 88.00 | -1.00 | -1.12% | 83.605 | 88.00 | 83.605 | 4,369 |
| Jul 08 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 0 |
| Jul 05 2024 | 89.00 | -6.50 | -6.81% | 88.16 | 89.00 | 87.95 | 538 |
| Jul 03 2024 | 95.50 | 4.63 | 5.10% | 95.50 | 95.50 | 95.50 | 369 |
| Jul 02 2024 | 90.87 | 0.00 | 0.00% | 90.87 | 90.87 | 90.87 | 0 |
| Jul 01 2024 | 90.87 | -0.52 | -0.57% | 92.625 | 92.625 | 90.87 | 998 |
| Jun 28 2024 | 91.39 | 0.89 | 0.98% | 92.47 | 92.47 | 91.39 | 490 |
| Jun 27 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 0 |
| Jun 26 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 0 |
| Jun 25 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 0 |
| Jun 24 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 0 |
| Jun 21 2024 | 90.50 | -1.50 | -1.63% | 90.50 | 90.50 | 90.50 | 150 |
| Jun 20 2024 | 92.00 | -0.24 | -0.26% | 91.75 | 92.25 | 91.75 | 884 |
| Jun 18 2024 | 92.24 | 0.00 | 0.00% | 92.24 | 92.24 | 92.24 | 0 |
| Jun 17 2024 | 92.24 | 3.18 | 3.57% | 90.78 | 92.34 | 90.78 | 704 |
| Jun 14 2024 | 89.06 | -2.06 | -2.26% | 89.06 | 89.06 | 89.06 | 133 |
| Jun 13 2024 | 91.12 | 0.89 | 0.99% | 88.70 | 91.12 | 88.48 | 845 |
| Jun 12 2024 | 90.2301 | 0.66 | 0.74% | 90.6685 | 90.6685 | 90.2301 | 315 |
| Jun 11 2024 | 89.57 | -6.41 | -6.68% | 88.26 | 89.57 | 88.26 | 1,057 |
| Jun 10 2024 | 95.98 | -2.39 | -2.43% | 96.00 | 96.16 | 95.98 | 917 |
| Jun 07 2024 | 98.37 | 0.00 | 0.00% | 98.37 | 98.37 | 98.37 | 26 |
| Jun 06 2024 | 98.37 | -0.59 | -0.60% | 98.37 | 98.37 | 98.37 | 254 |
| Jun 05 2024 | 98.961 | -1.24 | -1.24% | 101.97 | 101.97 | 98.961 | 621 |
| Jun 04 2024 | 100.20 | 2.27 | 2.32% | 102.49 | 102.49 | 100.15 | 1,829 |
| Jun 03 2024 | 97.93 | 3.50 | 3.71% | 95.69 | 97.93 | 95.69 | 4,622 |
| May 31 2024 | 94.43 | 1.40 | 1.50% | 96.11 | 96.11 | 94.43 | 1,087 |
| May 30 2024 | 93.03 | 0.00 | 0.00% | 93.03 | 93.03 | 93.03 | 0 |
| May 29 2024 | 93.03 | 0.62 | 0.67% | 93.80 | 93.81 | 93.03 | 424 |
| May 28 2024 | 92.41 | 4.41 | 5.01% | 93.37 | 93.83 | 91.86 | 1,805 |
| May 24 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 0 |
| May 23 2024 | 88.00 | 1.00 | 1.15% | 87.04 | 88.20 | 87.04 | 1,340 |
| May 22 2024 | 87.00 | -0.53 | -0.60% | 87.00 | 87.00 | 87.00 | 446 |
| May 21 2024 | 87.526 | 1.08 | 1.24% | 87.526 | 87.526 | 87.526 | 469 |
| May 20 2024 | 86.45 | 0.00 | 0.00% | 86.45 | 86.45 | 86.45 | 0 |
| May 17 2024 | 86.45 | -2.55 | -2.87% | 86.45 | 86.45 | 86.45 | 112 |
| May 16 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 0 |
| May 15 2024 | 89.00 | 1.04 | 1.18% | 89.00 | 89.00 | 89.00 | 995 |
| May 14 2024 | 87.958 | -1.73 | -1.93% | 87.958 | 87.958 | 87.958 | 221 |
| May 13 2024 | 89.685 | 0.00 | 0.00% | 89.685 | 89.685 | 89.685 | 0 |
| May 10 2024 | 89.685 | 3.19 | 3.68% | 88.76 | 89.685 | 88.25 | 1,965 |
| May 09 2024 | 86.50 | 9.40 | 12.19% | 83.80 | 87.00 | 83.80 | 4,200 |
| May 08 2024 | 77.10 | 0.12 | 0.16% | 76.80 | 77.10 | 76.80 | 996 |
| May 07 2024 | 76.98 | -1.61 | -2.05% | 77.25 | 77.80 | 76.98 | 3,120 |
| May 06 2024 | 78.59 | 0.00 | 0.00% | 78.59 | 78.59 | 78.59 | 0 |
| May 03 2024 | 78.59 | -2.68 | -3.30% | 80.69 | 81.25 | 78.59 | 8,456 |
| May 02 2024 | 81.27 | -14.63 | -15.26% | 85.00 | 85.00 | 80.766 | 5,856 |
| May 01 2024 | 95.90 | 4.54 | 4.97% | 91.96 | 96.61 | 91.96 | 9,334 |
| Apr 30 2024 | 91.36 | 1.36 | 1.51% | 89.20 | 91.36 | 89.20 | 535 |
| Apr 29 2024 | 90.00 | -0.50 | -0.55% | 91.96 | 91.96 | 90.00 | 926 |
| Apr 26 2024 | 90.50 | 0.50 | 0.56% | 92.00 | 92.59 | 90.50 | 2,244 |
| Apr 25 2024 | 90.00 | 1.09 | 1.23% | 90.00 | 90.00 | 90.00 | 507 |
| Apr 24 2024 | 88.91 | 0.00 | 0.00% | 88.91 | 88.91 | 88.91 | 0 |
| Apr 23 2024 | 88.91 | 5.30 | 6.34% | 88.75 | 89.23 | 88.4285 | 1,698 |
| Apr 22 2024 | 83.61 | 5.07 | 6.46% | 82.72 | 83.61 | 82.51 | 665 |
