HPS-A.TOHPS-A.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $196.87 | $200.99 | $181.78 | $187.17 | 97,100 |
| 3/2/2026 | $194.60 | $202.08 | $192.77 | $199.45 | 77,800 |
| 2/27/2026 | $194.46 | $199.00 | $194.46 | $196.31 | 73,400 |
| 2/26/2026 | $201.48 | $202.95 | $194.14 | $198.19 | 99,700 |
| 2/25/2026 | $205.00 | $205.01 | $197.32 | $200.21 | 84,326 |
| 2/24/2026 | $203.18 | $209.33 | $197.48 | $200.54 | 67,825 |
| 2/23/2026 | $214.06 | $215.00 | $198.65 | $203.29 | 123,400 |
| 2/20/2026 | $209.48 | $214.98 | $205.13 | $214.19 | 89,238 |
| 2/19/2026 | $205.01 | $209.41 | $203.79 | $209.41 | 93,200 |
| 2/18/2026 | $202.81 | $208.77 | $201.00 | $204.11 | 128,346 |
| 2/17/2026 | $215.00 | $215.00 | $191.86 | $200.85 | 149,200 |
| 2/13/2026 | $202.99 | $211.04 | $197.44 | $210.89 | 87,500 |
| 2/12/2026 | $208.93 | $210.74 | $200.07 | $201.14 | 93,300 |
| 2/11/2026 | $200.00 | $209.49 | $197.63 | $209.05 | 116,513 |
| 2/10/2026 | $199.90 | $200.00 | $195.98 | $199.80 | 43,800 |
| 2/9/2026 | $197.51 | $201.00 | $194.74 | $199.64 | 44,300 |
| 2/6/2026 | $186.07 | $201.00 | $186.07 | $197.59 | 52,000 |
| 2/5/2026 | $183.94 | $188.46 | $183.67 | $185.96 | 51,703 |
| 2/4/2026 | $196.73 | $196.73 | $181.25 | $187.88 | 81,100 |
| 2/3/2026 | $185.47 | $191.47 | $185.00 | $191.04 | 62,000 |
| 2/2/2026 | $177.43 | $187.81 | $177.43 | $183.75 | 45,312 |
| 1/30/2026 | $176.33 | $182.64 | $174.23 | $179.56 | 71,400 |
| 1/29/2026 | $181.00 | $181.24 | $170.75 | $179.50 | 80,100 |
| 1/28/2026 | $175.36 | $185.03 | $173.00 | $180.98 | 129,542 |
| 1/27/2026 | $165.09 | $176.40 | $164.60 | $173.97 | 73,315 |
| 1/26/2026 | $168.38 | $169.98 | $163.80 | $167.08 | 54,412 |
| 1/23/2026 | $162.34 | $173.27 | $160.35 | $168.11 | 70,400 |
| 1/22/2026 | $159.28 | $162.02 | $157.41 | $160.52 | 44,608 |
| 1/21/2026 | $154.88 | $160.63 | $150.56 | $159.19 | 61,900 |
| 1/20/2026 | $157.30 | $158.84 | $153.08 | $155.35 | 55,419 |
| 1/19/2026 | $157.62 | $158.82 | $155.00 | $158.53 | 27,016 |
| 1/16/2026 | $161.11 | $164.00 | $156.62 | $158.14 | 55,900 |
| 1/15/2026 | $162.74 | $166.66 | $157.26 | $160.18 | 79,322 |
| 1/14/2026 | $167.54 | $167.54 | $159.46 | $161.91 | 46,400 |
| 1/13/2026 | $165.92 | $169.55 | $164.50 | $166.65 | 58,239 |
| 1/12/2026 | $164.65 | $164.65 | $161.13 | $163.69 | 30,812 |
| 1/9/2026 | $163.29 | $166.26 | $162.57 | $165.12 | 32,833 |
| 1/8/2026 | $166.16 | $166.25 | $160.36 | $161.28 | 58,841 |
| 1/7/2026 | $166.25 | $168.71 | $164.61 | $166.16 | 35,600 |
| 1/6/2026 | $165.91 | $167.77 | $164.75 | $166.04 | 18,600 |
| 1/5/2026 | $163.31 | $167.60 | $163.31 | $166.81 | 50,306 |
| 1/2/2026 | $160.05 | $162.89 | $158.80 | $162.50 | 34,000 |
| 12/31/2025 | $160.40 | $161.22 | $158.45 | $159.48 | 23,303 |
| 12/30/2025 | $161.00 | $162.16 | $160.25 | $160.31 | 38,726 |
| 12/29/2025 | $160.51 | $164.41 | $159.98 | $160.29 | 16,400 |
| 12/24/2025 | $160.13 | $160.96 | $158.65 | $160.50 | 8,327 |
| 12/23/2025 | $162.60 | $163.00 | $158.46 | $160.51 | 55,000 |
| 12/22/2025 | $164.22 | $167.86 | $160.52 | $160.88 | 34,121 |
| 12/19/2025 | $160.00 | $164.80 | $160.00 | $164.13 | 58,000 |
| 12/18/2025 | $165.00 | $167.00 | $158.42 | $158.77 | 44,600 |
| 12/17/2025 | $172.03 | $172.88 | $161.31 | $164.00 | 102,600 |
| 12/16/2025 | $173.55 | $176.19 | $170.25 | $172.03 | 24,229 |
| 12/15/2025 | $177.20 | $177.20 | $173.82 | $174.53 | 34,100 |
| 12/12/2025 | $180.18 | $180.18 | $174.27 | $175.76 | 33,800 |
| 12/11/2025 | $176.40 | $181.06 | $174.14 | $180.49 | 37,800 |
| 12/10/2025 | $178.22 | $179.30 | $171.39 | $177.87 | 52,341 |
| 12/9/2025 | $174.87 | $179.00 | $174.02 | $177.51 | 38,100 |
| 12/8/2025 | $174.25 | $178.50 | $171.11 | $173.87 | 40,114 |
| 12/5/2025 | $173.99 | $173.99 | $168.56 | $171.39 | 38,832 |
| 12/4/2025 | $171.17 | $173.76 | $170.99 | $172.42 | 32,100 |