HPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.31	16.39	16.20	16.24	16.24	-0.15%	55,697
May 28, 2026	16.06	16.30	16.00	16.26	16.26	1.25%	71,870
May 27, 2026	16.11	16.16	15.98	16.06	16.06	-0.06%	53,136
May 26, 2026	16.04	16.12	15.96	16.07	16.07	0.44%	30,890
May 22, 2026	15.92	16.09	15.81	16.00	16.00	0.50%	48,717
May 21, 2026	15.84	16.02	15.84	15.92	15.92	-0.19%	52,407
May 20, 2026	15.81	16.02	15.81	15.95	15.95	0.89%	34,732
May 19, 2026	15.79	15.92	15.79	15.81	15.81	-0.63%	34,787
May 18, 2026	15.92	15.98	15.90	15.91	15.91	-0.25%	81,440
May 15, 2026	16.05	16.09	15.95	15.95	15.95	-1.54%	53,877
May 14, 2026	16.18	16.20	16.02	16.20	16.20	0.56%	60,632
May 13, 2026	16.05	16.19	16.02	16.11	16.11	0.50%	26,556
May 12, 2026	16.02	16.09	15.95	16.03	16.03	-0.06%	65,808
May 11, 2026	16.34	16.38	16.00	16.04	16.04	-1.51%	117,126
May 8, 2026	16.36	16.45	16.26	16.41	16.29	0.61%	42,705
May 7, 2026	16.39	16.39	16.22	16.31	16.19	-0.18%	60,630
May 6, 2026	16.35	16.38	16.25	16.34	16.22	0.25%	48,813
May 5, 2026	16.34	16.34	16.26	16.30	16.18	0.31%	35,292
May 4, 2026	16.36	16.36	16.20	16.25	16.13	-0.37%	84,213
May 1, 2026	16.35	16.38	16.27	16.31	16.19	-0.24%	37,405
Apr 30, 2026	16.16	16.36	16.11	16.35	16.23	1.74%	80,467
Apr 29, 2026	16.08	16.16	16.00	16.07	15.95	0.37%	82,105
Apr 28, 2026	16.04	16.13	16.00	16.01	15.89	-0.74%	52,858
Apr 27, 2026	16.12	16.17	16.05	16.13	16.01	0.12%	62,255
Apr 24, 2026	16.12	16.15	16.01	16.11	15.99	0.19%	40,622
Apr 23, 2026	16.14	16.14	16.01	16.08	15.96	-0.16%	26,615
Apr 22, 2026	16.06	16.11	16.03	16.11	15.98	0.54%	29,764
Apr 21, 2026	16.13	16.17	15.95	16.02	15.90	-0.37%	47,049
Apr 20, 2026	15.90	16.13	15.78	16.08	15.96	-	84,318
Apr 17, 2026	16.01	16.10	15.98	16.08	15.96	0.63%	56,543
Apr 16, 2026	15.97	16.04	15.83	15.98	15.86	0.13%	53,676
Apr 15, 2026	15.92	16.09	15.83	15.96	15.84	0.19%	72,912
Apr 14, 2026	15.85	15.95	15.76	15.93	15.81	0.70%	72,681
Apr 13, 2026	15.70	15.82	15.70	15.82	15.70	0.79%	80,094
Apr 10, 2026	15.80	15.84	15.75	15.82	15.58	0.25%	42,871
Apr 9, 2026	15.74	15.84	15.68	15.78	15.54	0.51%	52,004
Apr 8, 2026	15.85	15.92	15.63	15.70	15.46	-0.51%	262,753
Apr 7, 2026	15.74	15.80	15.71	15.78	15.54	-0.13%	47,791
Apr 6, 2026	15.88	15.91	15.75	15.80	15.56	0.25%	55,229
Apr 2, 2026	15.55	15.84	15.51	15.76	15.52	-0.06%	62,450
Apr 1, 2026	15.72	15.87	15.72	15.77	15.53	0.51%	51,086
Mar 31, 2026	15.50	15.73	15.33	15.69	15.45	2.48%	82,919
Mar 30, 2026	15.31	15.54	15.26	15.31	15.08	0.13%	73,130
Mar 27, 2026	15.64	15.71	15.27	15.29	15.06	-2.49%	54,257
Mar 26, 2026	15.82	15.88	15.57	15.68	15.44	-0.88%	17,571
Mar 25, 2026	15.68	15.85	15.61	15.82	15.58	1.54%	37,205
Mar 24, 2026	15.66	15.98	15.50	15.58	15.34	-0.51%	77,516
Mar 23, 2026	15.60	15.72	15.55	15.66	15.42	1.03%	52,205
Mar 20, 2026	15.80	15.81	15.49	15.50	15.26	-2.45%	69,818
Mar 19, 2026	15.90	16.00	15.87	15.89	15.65	-0.50%	27,264