HPX Corp. (HPX)
NYSE: HPX
· Real-Time Price · USD
17.57
0.21 (1.21%)
At close: Mar 03, 2023, 9:59 PM
HPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2023 | 15.62 | 31.63 | 14.50 | 17.57 | 17.57 | 1.21% | 1,017,440 |
| Mar 2, 2023 | 28.35 | 34.21 | 14.61 | 17.36 | 17.36 | -35.87% | 486,221 |
| Mar 1, 2023 | 9.94 | 50.50 | 9.94 | 27.07 | 27.07 | 173.71% | 1,431,196 |
| Feb 28, 2023 | 10.30 | 10.34 | 9.70 | 9.89 | 9.89 | -3.70% | 17,338 |
| Feb 27, 2023 | 10.37 | 10.90 | 9.92 | 10.27 | 10.27 | 0.59% | 21,118 |
| Feb 24, 2023 | 9.90 | 11.00 | 9.81 | 10.21 | 10.21 | 2.61% | 16,365 |
| Feb 23, 2023 | 9.90 | 9.96 | 9.90 | 9.95 | 9.95 | -0.90% | 2,393 |
| Feb 22, 2023 | 10.02 | 10.07 | 10.02 | 10.04 | 10.04 | 0.20% | 74,767 |
| Feb 21, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.00% | 15,480 |
| Feb 17, 2023 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | -0.10% | 56,027 |
| Feb 16, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 100 |
| Feb 14, 2023 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.00% | 10,261 |
| Feb 13, 2023 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 13,442 |
| Feb 10, 2023 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.00% | 9,350 |
| Feb 9, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 2,300 |
| Feb 8, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 11,234 |
| Feb 7, 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 13,411 |
| Feb 6, 2023 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | 0.30% | 27,215 |
| Feb 3, 2023 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.20% | 2,289 |
| Feb 1, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 200 |