FRA:HPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.22	33.30	32.63	33.30	33.30	1.09%	-
Jun 1, 2026	32.82	33.00	32.82	32.94	32.94	5.81%	-
May 29, 2026	31.73	32.02	31.13	31.13	31.13	-6.40%	-
May 28, 2026	33.43	33.45	33.26	33.26	33.26	-0.86%	-
May 27, 2026	33.55	33.55	33.47	33.55	33.55	-0.68%	-
May 26, 2026	32.58	33.78	32.58	33.78	33.78	3.56%	-
May 25, 2026	32.59	32.66	32.59	32.62	32.62	-2.39%	-
May 22, 2026	33.81	33.96	33.42	33.42	33.42	-6.10%	-
May 21, 2026	34.92	35.90	34.92	35.59	35.59	3.64%	280
May 20, 2026	34.40	34.43	34.34	34.34	34.34	-3.40%	-
May 19, 2026	35.54	35.55	35.45	35.55	35.55	7.79%	-
May 18, 2026	33.64	33.64	32.98	32.98	32.98	-0.50%	-
May 15, 2026	33.69	33.69	33.36	33.36	33.14	3.80%	-
May 14, 2026	31.95	32.24	31.95	32.14	31.93	-3.05%	-
May 13, 2026	32.62	33.15	32.62	33.15	32.94	2.41%	-
May 12, 2026	32.89	33.46	32.37	32.37	32.16	1.31%	300
May 11, 2026	32.65	32.65	31.95	31.95	31.74	3.83%	-
May 8, 2026	30.65	30.77	30.65	30.77	30.57	-3.66%	-
May 7, 2026	32.48	32.48	31.94	31.94	31.73	-4.83%	-
May 6, 2026	34.43	34.43	33.53	33.56	33.34	-1.03%	500
May 5, 2026	34.05	34.05	33.91	33.91	33.69	-2.05%	-
May 4, 2026	34.07	34.62	34.07	34.62	34.40	-1.09%	-
Apr 30, 2026	34.25	35.00	34.25	35.00	34.77	3.61%	200
Apr 29, 2026	33.22	33.78	33.22	33.78	33.56	0.90%	-
Apr 28, 2026	33.02	33.48	33.02	33.48	33.26	2.79%	-
Apr 27, 2026	32.55	32.65	32.55	32.57	32.36	1.56%	-
Apr 24, 2026	31.69	32.24	31.69	32.07	31.86	3.29%	155
Apr 23, 2026	31.05	31.05	30.94	31.05	30.85	2.85%	-
Apr 22, 2026	29.18	30.19	29.18	30.19	30.00	6.34%	-
Apr 21, 2026	28.07	28.39	28.01	28.39	28.21	-1.70%	-
Apr 20, 2026	29.29	29.29	28.21	28.88	28.69	0.07%	-
Apr 17, 2026	29.23	29.23	28.86	28.86	28.67	-1.33%	-
Apr 16, 2026	28.93	29.25	28.93	29.25	29.06	2.67%	-
Apr 15, 2026	28.20	28.49	28.20	28.49	28.31	-5.44%	-
Apr 14, 2026	29.83	30.13	29.55	30.13	29.94	0.94%	-
Apr 13, 2026	29.70	29.85	29.70	29.85	29.66	0.88%	-
Apr 10, 2026	29.54	29.79	29.54	29.59	29.40	-3.05%	-
Apr 9, 2026	30.24	30.52	30.24	30.52	30.32	4.48%	-
Apr 8, 2026	28.71	30.43	28.71	29.21	29.02	-2.50%	40
Apr 7, 2026	29.81	29.96	29.81	29.96	29.77	-0.96%	-
Apr 2, 2026	30.29	30.29	30.25	30.25	30.05	-1.11%	-
Apr 1, 2026	29.95	30.59	29.88	30.59	30.39	-1.16%	-
Mar 31, 2026	30.55	31.03	30.36	30.95	30.75	-1.12%	115
Mar 30, 2026	31.30	31.43	31.30	31.30	31.10	-1.42%	100
Mar 27, 2026	31.93	32.26	31.75	31.75	31.55	0.67%	-
Mar 26, 2026	31.42	31.54	31.24	31.54	31.34	-1.59%	-
Mar 25, 2026	31.71	32.05	31.56	32.05	31.84	-0.77%	40
Mar 24, 2026	31.97	32.30	31.97	32.30	32.09	1.57%	-
Mar 23, 2026	32.00	32.00	31.73	31.80	31.59	2.61%	-
Mar 20, 2026	30.29	30.99	30.29	30.99	30.79	-1.43%	-