HPI(HPI)
HPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $16.04 | $16.06 | $15.96 | $15.97 | 64,132 |
| 7/29/2026 | $16.05 | $16.10 | $15.94 | $15.96 | 45,400 |
| 7/28/2026 | $16.05 | $16.15 | $15.99 | $16.07 | 40,300 |
| 7/27/2026 | $16.02 | $16.14 | $15.98 | $16.04 | 28,930 |
| 7/24/2026 | $16.04 | $16.15 | $15.96 | $15.97 | 31,100 |
| 7/23/2026 | $16.14 | $16.22 | $16.00 | $16.00 | 52,843 |
| 7/22/2026 | $16.18 | $16.25 | $16.18 | $16.21 | 35,049 |
| 7/21/2026 | $16.13 | $16.24 | $16.10 | $16.16 | 32,235 |
| 7/20/2026 | $16.05 | $16.22 | $16.05 | $16.13 | 83,600 |
| 7/17/2026 | $16.13 | $16.23 | $16.11 | $16.11 | 32,829 |
| 7/16/2026 | $16.21 | $16.26 | $16.14 | $16.17 | 31,000 |
| 7/15/2026 | $16.25 | $16.28 | $16.21 | $16.21 | 26,338 |
| 7/14/2026 | $16.16 | $16.29 | $16.16 | $16.21 | 49,135 |
| 7/13/2026 | $16.17 | $16.25 | $16.11 | $16.15 | 62,813 |
| 7/10/2026 | $16.37 | $16.41 | $16.32 | $16.35 | 65,124 |
| 7/9/2026 | $16.37 | $16.52 | $16.31 | $16.32 | 39,825 |
| 7/8/2026 | $16.32 | $16.38 | $16.30 | $16.33 | 39,400 |
| 7/7/2026 | $16.35 | $16.40 | $16.32 | $16.34 | 49,933 |
| 7/6/2026 | $16.30 | $16.35 | $16.29 | $16.34 | 41,725 |
| 7/2/2026 | $16.25 | $16.36 | $16.25 | $16.29 | 33,900 |
| 7/1/2026 | $16.25 | $16.39 | $16.18 | $16.26 | 65,340 |
| 6/30/2026 | $16.35 | $16.35 | $16.15 | $16.21 | 66,016 |
| 6/29/2026 | $16.13 | $16.22 | $16.02 | $16.21 | 71,402 |
| 6/26/2026 | $16.00 | $16.12 | $16.00 | $16.09 | 43,000 |
| 6/25/2026 | $16.10 | $16.18 | $15.99 | $16.00 | 37,245 |
| 6/24/2026 | $16.11 | $16.11 | $16.00 | $16.02 | 39,620 |
| 6/23/2026 | $16.00 | $16.10 | $15.95 | $16.01 | 33,834 |
| 6/22/2026 | $16.23 | $16.27 | $16.01 | $16.07 | 46,000 |
| 6/18/2026 | $16.32 | $16.32 | $16.13 | $16.18 | 37,630 |
| 6/17/2026 | $16.31 | $16.35 | $16.17 | $16.20 | 45,800 |
| 6/16/2026 | $16.28 | $16.30 | $16.21 | $16.29 | 65,304 |
| 6/15/2026 | $16.08 | $16.24 | $16.00 | $16.24 | 49,500 |
| 6/12/2026 | $16.03 | $16.04 | $15.86 | $15.99 | 61,300 |
| 6/11/2026 | $15.91 | $16.03 | $15.84 | $15.97 | 60,800 |
| 6/10/2026 | $16.11 | $16.11 | $15.95 | $15.98 | 80,229 |
| 6/9/2026 | $16.14 | $16.14 | $15.93 | $16.07 | 62,900 |
| 6/8/2026 | $16.14 | $16.16 | $16.06 | $16.09 | 65,341 |
| 6/5/2026 | $16.16 | $16.16 | $16.00 | $16.04 | 32,135 |
| 6/4/2026 | $16.14 | $16.17 | $16.02 | $16.16 | 45,000 |
| 6/3/2026 | $16.15 | $16.18 | $16.05 | $16.08 | 21,100 |
| 6/2/2026 | $16.14 | $16.20 | $16.08 | $16.12 | 34,400 |
| 6/1/2026 | $16.24 | $16.25 | $16.01 | $16.17 | 44,800 |
| 5/29/2026 | $16.31 | $16.39 | $16.20 | $16.24 | 55,700 |
| 5/28/2026 | $16.06 | $16.30 | $16.00 | $16.26 | 71,900 |
| 5/27/2026 | $16.11 | $16.16 | $15.98 | $16.06 | 53,136 |
| 5/26/2026 | $16.04 | $16.12 | $15.96 | $16.07 | 30,900 |
| 5/22/2026 | $15.92 | $16.09 | $15.81 | $16.00 | 48,717 |
| 5/21/2026 | $15.84 | $16.02 | $15.84 | $15.92 | 52,407 |
| 5/20/2026 | $15.81 | $16.02 | $15.81 | $15.95 | 34,800 |
| 5/19/2026 | $15.79 | $15.92 | $15.79 | $15.81 | 34,800 |
| 5/18/2026 | $15.92 | $15.98 | $15.90 | $15.91 | 81,440 |
| 5/15/2026 | $16.05 | $16.09 | $15.95 | $15.95 | 53,900 |
| 5/14/2026 | $16.18 | $16.20 | $16.02 | $16.20 | 60,632 |
| 5/13/2026 | $16.05 | $16.19 | $16.02 | $16.11 | 26,600 |
| 5/12/2026 | $16.02 | $16.09 | $15.95 | $16.03 | 65,808 |
| 5/11/2026 | $16.34 | $16.38 | $16.00 | $16.04 | 117,126 |
| 5/8/2026 | $16.36 | $16.45 | $16.26 | $16.41 | 42,705 |
| 5/7/2026 | $16.39 | $16.39 | $16.22 | $16.31 | 60,630 |
| 5/6/2026 | $16.35 | $16.38 | $16.25 | $16.34 | 48,813 |
| 5/5/2026 | $16.34 | $16.34 | $16.26 | $16.30 | 35,300 |
| 5/4/2026 | $16.36 | $16.36 | $16.20 | $16.25 | 84,213 |
| 5/1/2026 | $16.35 | $16.38 | $16.27 | $16.31 | 37,405 |