HPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	15.86	15.94	15.86	15.92	15.92	0.32%	23,902
Aug 6, 2026	15.87	15.95	15.86	15.87	15.87	-0.25%	27,634
Aug 5, 2026	15.91	15.96	15.86	15.91	15.91	-0.06%	37,640
Aug 4, 2026	15.87	15.97	15.87	15.92	15.92	0.32%	30,189
Aug 3, 2026	15.88	15.91	15.80	15.87	15.87	0.19%	20,066
Jul 31, 2026	15.90	15.90	15.80	15.84	15.84	-0.13%	39,445
Jul 30, 2026	15.80	15.88	15.65	15.86	15.86	0.89%	41,882
Jul 29, 2026	15.77	15.84	15.65	15.72	15.72	-0.51%	32,239
Jul 28, 2026	15.73	15.90	15.72	15.80	15.80	0.19%	38,146
Jul 27, 2026	15.81	15.86	15.73	15.77	15.77	0.06%	26,857
Jul 24, 2026	15.75	15.84	15.75	15.76	15.76	-0.13%	21,049
Jul 23, 2026	15.82	15.90	15.77	15.78	15.78	-0.82%	28,115
Jul 22, 2026	15.93	15.98	15.91	15.91	15.91	-0.06%	26,055
Jul 21, 2026	15.91	15.96	15.89	15.92	15.92	0.06%	16,786
Jul 20, 2026	15.96	15.96	15.87	15.91	15.91	-	31,261
Jul 17, 2026	15.91	15.96	15.88	15.91	15.91	-0.19%	27,569
Jul 16, 2026	15.93	15.97	15.90	15.94	15.94	0.25%	28,294
Jul 15, 2026	15.90	15.97	15.90	15.90	15.90	-0.19%	22,909
Jul 14, 2026	15.92	15.96	15.91	15.93	15.93	0.13%	27,058
Jul 13, 2026	15.91	16.05	15.90	15.91	15.91	-0.23%	30,539
Jul 10, 2026	16.08	16.12	16.00	16.07	15.95	0.31%	49,607
Jul 9, 2026	16.01	16.11	16.01	16.02	15.90	0.06%	20,551
Jul 8, 2026	16.00	16.05	15.98	16.01	15.89	-0.25%	24,847
Jul 7, 2026	16.01	16.06	16.01	16.05	15.93	0.12%	35,158
Jul 6, 2026	15.95	16.05	15.94	16.03	15.91	0.50%	28,470
Jul 2, 2026	15.95	16.00	15.95	15.95	15.83	0.13%	18,789
Jul 1, 2026	15.85	15.98	15.85	15.93	15.81	0.38%	23,046
Jun 30, 2026	15.93	15.93	15.83	15.87	15.75	-0.06%	40,089
Jun 29, 2026	15.79	15.88	15.77	15.88	15.76	1.08%	35,620
Jun 26, 2026	15.65	15.79	15.65	15.71	15.59	-0.13%	16,539
Jun 25, 2026	15.73	15.84	15.62	15.73	15.61	0.45%	33,049
Jun 24, 2026	15.83	15.89	15.64	15.66	15.54	-0.82%	44,782
Jun 23, 2026	15.72	15.82	15.71	15.79	15.67	0.19%	22,414
Jun 22, 2026	15.84	15.90	15.76	15.76	15.64	-0.82%	24,261
Jun 18, 2026	16.00	16.00	15.83	15.89	15.77	-	29,455
Jun 17, 2026	15.91	16.00	15.81	15.89	15.77	-0.13%	25,491
Jun 16, 2026	15.85	15.92	15.85	15.91	15.79	0.25%	11,164
Jun 15, 2026	15.78	15.88	15.78	15.87	15.75	0.76%	15,251
Jun 12, 2026	15.82	15.82	15.62	15.75	15.63	0.06%	26,658
Jun 11, 2026	15.69	15.78	15.69	15.74	15.62	0.66%	30,320
Jun 10, 2026	15.71	15.94	15.71	15.76	15.52	-0.19%	40,716
Jun 9, 2026	15.84	15.93	15.77	15.79	15.55	-0.57%	35,423
Jun 8, 2026	15.91	15.99	15.80	15.88	15.63	0.19%	68,247
Jun 5, 2026	15.97	15.97	15.81	15.85	15.60	-0.63%	61,832
Jun 4, 2026	15.80	16.03	15.80	15.95	15.70	0.50%	43,952
Jun 3, 2026	15.95	16.11	15.87	15.87	15.62	-1.00%	27,099
Jun 2, 2026	16.17	16.17	16.01	16.03	15.78	-0.06%	24,217
Jun 1, 2026	16.10	16.20	16.02	16.04	15.79	-0.87%	53,315
May 29, 2026	16.20	16.27	16.15	16.18	15.93	-	49,733
May 28, 2026	16.00	16.21	15.93	16.18	15.93	1.19%	70,002