HPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.00	16.00	15.83	15.89	15.89	-	29,450
Jun 17, 2026	15.91	16.00	15.81	15.89	15.89	-0.13%	25,491
Jun 16, 2026	15.85	15.92	15.85	15.91	15.91	0.25%	11,164
Jun 15, 2026	15.78	15.88	15.78	15.87	15.87	0.76%	15,251
Jun 12, 2026	15.82	15.82	15.62	15.75	15.75	0.06%	26,658
Jun 11, 2026	15.69	15.78	15.69	15.74	15.74	0.66%	30,320
Jun 10, 2026	15.71	15.94	15.71	15.76	15.64	-0.19%	40,589
Jun 9, 2026	15.84	15.93	15.77	15.79	15.67	-0.57%	35,423
Jun 8, 2026	15.91	15.99	15.80	15.88	15.76	0.19%	68,247
Jun 5, 2026	15.97	15.97	15.81	15.85	15.73	-0.63%	61,832
Jun 4, 2026	15.80	16.03	15.80	15.95	15.83	0.50%	43,952
Jun 3, 2026	15.95	16.11	15.87	15.87	15.75	-1.00%	27,099
Jun 2, 2026	16.17	16.17	16.01	16.03	15.90	-0.06%	24,217
Jun 1, 2026	16.10	16.20	16.02	16.04	15.91	-0.87%	53,315
May 29, 2026	16.20	16.27	16.15	16.18	16.05	-	49,733
May 28, 2026	16.00	16.21	15.93	16.18	16.05	1.19%	70,002
May 27, 2026	15.87	16.00	15.72	15.99	15.86	0.57%	41,811
May 26, 2026	15.96	15.96	15.85	15.90	15.78	0.06%	26,772
May 22, 2026	15.80	15.90	15.77	15.89	15.77	0.57%	17,456
May 21, 2026	15.87	15.91	15.77	15.80	15.68	-0.38%	30,189
May 20, 2026	15.70	15.97	15.69	15.86	15.74	1.60%	64,722
May 19, 2026	15.68	15.71	15.61	15.61	15.49	-0.57%	46,392
May 18, 2026	15.76	15.85	15.68	15.70	15.58	-0.70%	38,699
May 15, 2026	15.96	16.00	15.80	15.81	15.69	-1.25%	52,561
May 14, 2026	16.05	16.11	16.00	16.01	15.88	-0.25%	32,805
May 13, 2026	16.11	16.12	16.01	16.05	15.92	-0.06%	14,742
May 12, 2026	16.16	16.16	16.04	16.06	15.93	-0.62%	30,348
May 11, 2026	16.19	16.25	16.13	16.16	16.03	0.15%	42,155
May 8, 2026	16.22	16.29	16.17	16.26	16.01	0.62%	28,893
May 7, 2026	16.18	16.20	16.06	16.16	15.91	-	31,188
May 6, 2026	16.10	16.20	16.07	16.16	15.91	0.44%	35,355
May 5, 2026	16.10	16.16	16.07	16.09	15.84	0.37%	49,784
May 4, 2026	16.09	16.16	16.03	16.03	15.78	-0.19%	52,371
May 1, 2026	16.05	16.10	16.04	16.06	15.81	-0.12%	22,317
Apr 30, 2026	15.99	16.10	15.95	16.08	15.83	1.07%	60,121
Apr 29, 2026	15.85	15.94	15.80	15.91	15.67	0.32%	54,168
Apr 28, 2026	15.79	15.93	15.79	15.86	15.62	-0.06%	16,603
Apr 27, 2026	15.90	15.90	15.78	15.87	15.63	0.13%	22,395
Apr 24, 2026	15.84	15.92	15.76	15.85	15.61	0.13%	14,127
Apr 23, 2026	15.91	16.00	15.75	15.83	15.59	-0.44%	18,495
Apr 22, 2026	15.90	15.94	15.87	15.90	15.66	0.32%	28,535
Apr 21, 2026	15.91	15.95	15.85	15.85	15.61	-0.69%	38,026
Apr 20, 2026	16.00	16.00	15.87	15.96	15.71	0.19%	39,011
Apr 17, 2026	15.84	15.94	15.78	15.93	15.69	0.76%	55,705
Apr 16, 2026	15.86	15.89	15.76	15.81	15.57	-0.06%	23,909
Apr 15, 2026	15.81	15.89	15.81	15.82	15.58	0.25%	19,638
Apr 14, 2026	15.84	15.86	15.75	15.78	15.54	-0.19%	26,400
Apr 13, 2026	15.60	15.85	15.60	15.81	15.57	0.79%	48,359
Apr 10, 2026	15.79	15.82	15.74	15.81	15.45	0.57%	34,621
Apr 9, 2026	15.73	15.76	15.59	15.72	15.36	0.83%	31,128