HLPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	28.35	28.41	28.35	28.41	28.41	0.11%	300
Dec 23, 2024	28.38	28.38	28.38	28.38	28.38	0.18%	300
Dec 20, 2024	28.34	28.35	28.32	28.33	28.33	0.14%	9,100
Dec 19, 2024	28.31	28.31	28.29	28.29	28.29	-0.39%	1,000
Dec 18, 2024	28.40	28.40	28.40	28.40	28.40	-	-
Dec 17, 2024	28.51	28.51	28.38	28.40	28.40	-0.11%	1,400
Dec 16, 2024	28.43	28.43	28.43	28.43	28.43	0.11%	1,101
Dec 13, 2024	28.40	28.40	28.40	28.40	28.40	0.04%	100
Dec 12, 2024	28.12	28.39	28.12	28.39	28.39	0.57%	200
Dec 11, 2024	28.23	28.23	28.23	28.23	28.23	0.18%	100
Dec 10, 2024	28.13	28.18	28.13	28.18	28.18	0.79%	400
Dec 9, 2024	27.90	28.03	27.90	27.96	27.96	-0.21%	1,200
Dec 6, 2024	28.02	28.02	28.02	28.02	28.02	0.07%	300
Dec 5, 2024	28.20	28.20	27.88	28.00	28.00	0.39%	2,044
Dec 4, 2024	27.71	27.90	27.71	27.89	27.89	-0.21%	2,303
Dec 3, 2024	27.95	27.95	27.89	27.95	27.95	0.29%	4,300
Dec 2, 2024	28.14	28.14	27.87	27.87	27.87	-0.50%	1,300
Nov 29, 2024	28.01	28.01	28.01	28.01	28.01	0.25%	300
Nov 28, 2024	27.96	27.97	27.94	27.94	27.94	0.25%	5,400
Nov 27, 2024	27.80	27.92	27.80	27.87	27.87	0.25%	1,300
Nov 26, 2024	27.79	27.80	27.75	27.80	27.80	-0.11%	1,400
Nov 25, 2024	27.91	27.91	27.70	27.83	27.83	1.24%	5,300
Nov 22, 2024	27.49	27.49	27.49	27.49	27.49	-	600
Nov 21, 2024	27.22	27.49	27.22	27.49	27.49	0.40%	900
Nov 20, 2024	27.38	27.38	27.38	27.38	27.38	0.18%	2,100
Nov 19, 2024	27.24	27.33	27.24	27.33	27.33	0.59%	2,400
Nov 18, 2024	27.17	27.17	27.17	27.17	27.17	0.15%	-
Nov 15, 2024	27.13	27.13	27.13	27.13	27.13	0.26%	-
Nov 14, 2024	27.06	27.06	27.06	27.06	27.06	-	100
Nov 13, 2024	27.06	27.06	27.06	27.06	27.06	0.30%	1,501
Nov 12, 2024	27.02	27.03	26.98	26.98	26.98	-0.04%	2,800
Nov 11, 2024	26.93	27.03	26.93	26.99	26.99	0.15%	5,300
Nov 8, 2024	27.36	27.36	26.95	26.95	26.95	-0.41%	800
Nov 7, 2024	27.03	27.06	27.03	27.06	27.06	0.11%	600
Nov 6, 2024	27.01	27.03	27.01	27.03	27.03	-0.30%	900
Nov 5, 2024	27.11	27.11	27.11	27.11	27.11	-0.22%	400
Nov 4, 2024	27.17	27.17	27.17	27.17	27.17	-0.18%	100
Nov 1, 2024	27.24	27.24	27.22	27.22	27.22	0.11%	600
Oct 31, 2024	27.19	27.19	27.19	27.19	27.19	-	-
Oct 30, 2024	27.19	27.19	27.19	27.19	27.19	-0.11%	1,700
Oct 29, 2024	27.25	27.25	27.22	27.22	27.22	-0.18%	4,600
Oct 28, 2024	27.57	27.57	27.27	27.27	27.27	-0.04%	3,500
Oct 25, 2024	27.28	27.28	27.28	27.28	27.28	0.04%	1,132
Oct 24, 2024	27.25	27.34	27.24	27.27	27.27	0.04%	9,228
Oct 23, 2024	27.30	27.30	27.26	27.26	27.26	-0.11%	2,600
Oct 22, 2024	27.25	27.31	27.25	27.29	27.29	0.04%	2,915
Oct 21, 2024	27.37	27.37	27.28	27.28	27.28	-0.29%	14,200
Oct 18, 2024	27.59	27.59	27.35	27.36	27.36	0.18%	176,730
Oct 17, 2024	27.31	27.31	27.31	27.31	27.31	-	810
Oct 16, 2024	27.30	27.31	27.30	27.31	27.31	-	200
Oct 15, 2024	27.31	27.31	27.31	27.31	27.31	0.44%	101
Oct 11, 2024	27.25	27.25	27.19	27.19	27.19	-0.37%	3,300
Oct 10, 2024	27.33	27.33	27.29	27.29	27.29	-0.22%	7,000
Oct 9, 2024	27.37	27.37	27.33	27.35	27.35	0.18%	2,300
Oct 8, 2024	27.47	27.47	27.30	27.30	27.30	-0.26%	1,000
Oct 7, 2024	27.41	27.41	27.33	27.37	27.37	0.22%	2,300
Oct 4, 2024	27.31	27.31	27.31	27.31	27.31	0.22%	200
Oct 3, 2024	27.18	27.25	27.18	27.25	27.25	0.26%	4,500
Oct 2, 2024	27.18	27.22	27.13	27.18	27.18	0.33%	1,300
Oct 1, 2024	27.23	27.27	27.09	27.09	27.09	-0.07%	8,400
Sep 30, 2024	27.12	27.12	27.11	27.11	27.11	-0.04%	400
Sep 27, 2024	27.12	27.12	27.12	27.12	27.12	0.37%	301
Sep 26, 2024	27.01	27.04	27.01	27.02	27.02	-	500
Sep 25, 2024	27.02	27.02	27.02	27.02	27.02	-0.18%	200
Sep 24, 2024	27.00	27.07	27.00	27.07	27.07	-0.22%	400
Sep 23, 2024	27.24	27.24	27.13	27.13	27.13	-0.37%	3,500
Sep 20, 2024	27.23	27.23	27.23	27.23	27.23	0.04%	-
Sep 19, 2024	27.14	27.22	27.14	27.22	27.22	0.29%	4,618
Sep 18, 2024	27.15	27.15	27.06	27.14	27.14	-0.04%	3,900
Sep 17, 2024	27.18	27.19	27.15	27.15	27.15	-0.15%	2,200
Sep 16, 2024	27.17	27.23	27.17	27.19	27.19	0.04%	4,500
Sep 13, 2024	27.16	27.18	27.16	27.18	27.18	0.07%	1,500
Sep 12, 2024	27.06	27.16	27.06	27.16	27.16	0.41%	600
Sep 11, 2024	27.07	27.09	27.05	27.05	27.05	-0.33%	2,800
Sep 10, 2024	27.24	27.24	27.12	27.14	27.14	0.11%	1,040
Sep 9, 2024	27.09	27.11	27.09	27.11	27.11	-0.18%	600
Sep 6, 2024	27.16	27.16	27.16	27.16	27.16	-0.15%	2,000
Sep 5, 2024	27.20	27.20	27.20	27.20	27.20	0.07%	-
Sep 4, 2024	27.18	27.18	27.18	27.18	27.18	-0.04%	-
Sep 3, 2024	27.19	27.19	27.19	27.19	27.19	0.26%	1,800
Aug 30, 2024	27.11	27.12	27.11	27.12	27.12	0.07%	300
Aug 29, 2024	27.32	27.32	27.08	27.10	27.10	-0.70%	4,300
Aug 28, 2024	27.29	27.29	27.29	27.29	27.29	0.70%	400
Aug 27, 2024	27.10	27.10	27.10	27.10	27.10	0.22%	-
Aug 26, 2024	27.15	27.15	27.04	27.04	27.04	0.22%	4,100
Aug 23, 2024	26.98	26.98	26.98	26.98	26.98	0.30%	100
Aug 22, 2024	26.95	27.00	26.90	26.90	26.90	-0.30%	4,000
Aug 21, 2024	26.98	26.98	26.98	26.98	26.98	0.56%	200
Aug 20, 2024	26.77	26.85	26.73	26.83	26.83	0.30%	5,500
Aug 19, 2024	26.72	26.82	26.72	26.75	26.75	-0.19%	639
Aug 16, 2024	26.72	26.80	26.72	26.80	26.80	0.26%	1,500
Aug 15, 2024	26.74	26.74	26.63	26.73	26.73	0.04%	1,900
Aug 14, 2024	26.52	26.72	26.51	26.72	26.72	0.87%	2,000
Aug 13, 2024	26.58	26.62	26.49	26.49	26.49	-0.11%	1,600
Aug 12, 2024	26.43	26.52	26.42	26.52	26.52	0.38%	2,600
Aug 9, 2024	26.40	26.62	26.40	26.42	26.42	0.27%	1,700
Aug 8, 2024	26.24	26.35	26.24	26.35	26.35	0.34%	3,000
Aug 7, 2024	26.24	26.26	26.24	26.26	26.26	0.27%	1,000
Aug 6, 2024	25.93	26.19	25.93	26.19	26.19	-0.64%	3,400
Aug 2, 2024	26.60	26.60	26.36	26.36	26.36	-1.20%	7,600