HPF(HPF)
HPF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.70 | $15.97 | $15.69 | $15.86 | 64,722 |
| 5/19/2026 | $15.68 | $15.71 | $15.61 | $15.61 | 46,400 |
| 5/18/2026 | $15.76 | $15.85 | $15.68 | $15.70 | 38,700 |
| 5/15/2026 | $15.96 | $16.00 | $15.80 | $15.81 | 52,600 |
| 5/14/2026 | $16.05 | $16.11 | $16.00 | $16.01 | 32,805 |
| 5/13/2026 | $16.11 | $16.12 | $16.01 | $16.05 | 14,742 |
| 5/12/2026 | $16.16 | $16.16 | $16.04 | $16.06 | 30,348 |
| 5/11/2026 | $16.19 | $16.25 | $16.13 | $16.16 | 42,200 |
| 5/8/2026 | $16.22 | $16.29 | $16.17 | $16.26 | 28,900 |
| 5/7/2026 | $16.18 | $16.20 | $16.06 | $16.16 | 31,200 |
| 5/6/2026 | $16.10 | $16.20 | $16.07 | $16.16 | 35,400 |
| 5/5/2026 | $16.10 | $16.16 | $16.07 | $16.09 | 49,800 |
| 5/4/2026 | $16.09 | $16.16 | $16.03 | $16.03 | 52,400 |
| 5/1/2026 | $16.05 | $16.10 | $16.04 | $16.06 | 22,317 |
| 4/30/2026 | $15.99 | $16.10 | $15.95 | $16.08 | 60,121 |
| 4/29/2026 | $15.85 | $15.94 | $15.80 | $15.91 | 54,200 |
| 4/28/2026 | $15.79 | $15.93 | $15.79 | $15.86 | 16,603 |
| 4/27/2026 | $15.90 | $15.90 | $15.78 | $15.87 | 22,400 |
| 4/24/2026 | $15.84 | $15.92 | $15.76 | $15.85 | 14,127 |
| 4/23/2026 | $15.91 | $16.00 | $15.75 | $15.83 | 18,500 |
| 4/22/2026 | $15.90 | $15.94 | $15.87 | $15.90 | 28,535 |
| 4/21/2026 | $15.91 | $15.95 | $15.85 | $15.85 | 38,026 |
| 4/20/2026 | $16.00 | $16.00 | $15.87 | $15.96 | 39,011 |
| 4/17/2026 | $15.84 | $15.94 | $15.78 | $15.93 | 55,705 |
| 4/16/2026 | $15.86 | $15.89 | $15.76 | $15.81 | 23,909 |
| 4/15/2026 | $15.81 | $15.89 | $15.81 | $15.82 | 19,638 |
| 4/14/2026 | $15.84 | $15.86 | $15.75 | $15.78 | 26,400 |
| 4/13/2026 | $15.60 | $15.85 | $15.60 | $15.81 | 48,400 |
| 4/10/2026 | $15.79 | $15.82 | $15.74 | $15.81 | 34,621 |
| 4/9/2026 | $15.73 | $15.76 | $15.59 | $15.72 | 31,128 |
| 4/8/2026 | $15.85 | $15.90 | $15.59 | $15.59 | 54,800 |
| 4/7/2026 | $15.68 | $15.75 | $15.55 | $15.75 | 25,500 |
| 4/6/2026 | $15.56 | $15.70 | $15.50 | $15.66 | 37,140 |
| 4/2/2026 | $15.55 | $15.63 | $15.47 | $15.50 | 33,000 |
| 4/1/2026 | $15.61 | $15.73 | $15.54 | $15.65 | 32,400 |
| 3/31/2026 | $15.30 | $15.62 | $15.28 | $15.61 | 67,400 |
| 3/30/2026 | $15.27 | $15.28 | $15.08 | $15.13 | 40,600 |
| 3/27/2026 | $15.33 | $15.33 | $15.07 | $15.15 | 39,700 |
| 3/26/2026 | $15.38 | $15.51 | $15.35 | $15.36 | 41,100 |
| 3/25/2026 | $15.34 | $15.53 | $15.30 | $15.48 | 36,200 |
| 3/24/2026 | $15.32 | $15.37 | $15.25 | $15.29 | 44,337 |
| 3/23/2026 | $15.44 | $15.51 | $15.35 | $15.35 | 79,707 |
| 3/20/2026 | $15.58 | $15.58 | $15.40 | $15.43 | 30,900 |
| 3/19/2026 | $15.78 | $15.78 | $15.62 | $15.63 | 38,700 |
| 3/18/2026 | $15.84 | $15.84 | $15.76 | $15.80 | 43,600 |
| 3/17/2026 | $15.75 | $15.85 | $15.75 | $15.82 | 29,425 |
| 3/16/2026 | $15.80 | $15.80 | $15.76 | $15.78 | 20,200 |
| 3/13/2026 | $15.67 | $15.77 | $15.67 | $15.72 | 43,900 |
| 3/12/2026 | $15.73 | $15.86 | $15.66 | $15.66 | 39,218 |
| 3/11/2026 | $15.87 | $15.98 | $15.85 | $15.91 | 49,838 |
| 3/10/2026 | $15.84 | $15.94 | $15.84 | $15.87 | 44,500 |
| 3/9/2026 | $16.00 | $16.01 | $15.81 | $15.87 | 68,505 |
| 3/6/2026 | $16.11 | $16.12 | $16.00 | $16.03 | 44,842 |
| 3/5/2026 | $16.16 | $16.24 | $16.15 | $16.15 | 32,622 |
| 3/4/2026 | $16.15 | $16.20 | $16.14 | $16.20 | 30,432 |
| 3/3/2026 | $16.08 | $16.17 | $16.07 | $16.16 | 52,800 |
| 3/2/2026 | $16.07 | $16.20 | $16.06 | $16.16 | 66,947 |
| 2/27/2026 | $16.23 | $16.24 | $16.14 | $16.15 | 42,422 |
| 2/26/2026 | $16.15 | $16.18 | $16.14 | $16.18 | 29,000 |
| 2/25/2026 | $16.15 | $16.15 | $16.10 | $16.12 | 20,437 |
| 2/24/2026 | $16.08 | $16.13 | $16.04 | $16.12 | 24,323 |
| 2/23/2026 | $16.18 | $16.21 | $16.06 | $16.08 | 30,800 |
| 2/20/2026 | $16.20 | $16.24 | $16.16 | $16.22 | 29,337 |
| 2/19/2026 | $16.17 | $16.19 | $16.15 | $16.16 | 27,748 |