HPX Corp - Class A (HPX) Exchange: NYSE
Data as of Aug. 22, 2025
$17.57 ($0.21) 1.21%
HPX Corp - Class A - Daily Information
Click for more stock information on HPX Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.62 |
| Previous Close | $17.57 |
| High | $31.63 |
| Low | $14.50 |
| Adjusted Open | $15.62 |
| Previous Adjusted Close | $17.57 |
| Adjusted High | $31.63 |
| Adjusted Low | $14.50 |
About HPX Corp - Class A (HPX)
Invest in HPX Corp - Class A (HPX)
Historical Stock Data for HPX Corp - Class A (HPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | $15.62 | $31.63 | $14.50 | $17.57 | $17.57 | 1,008,573 |
| 2023-03-02 | $28.35 | $34.21 | $14.61 | $17.36 | $17.36 | 486,221 |
| 2023-03-01 | $9.94 | $50.50 | $9.94 | $27.07 | $27.07 | 1,419,582 |
| 2023-02-28 | $10.30 | $10.34 | $9.70 | $9.89 | $9.89 | 17,338 |
| 2023-02-27 | $10.37 | $10.90 | $9.92 | $10.27 | $10.27 | 21,118 |
| 2023-02-24 | $9.90 | $11.00 | $9.81 | $10.21 | $10.21 | 16,365 |
| 2023-02-23 | $9.90 | $9.96 | $9.90 | $9.95 | $9.95 | 2,393 |
| 2023-02-22 | $10.02 | $10.07 | $10.02 | $10.04 | $10.04 | 74,767 |
| 2023-02-21 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 15,480 |
| 2023-02-17 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 56,027 |
| 2023-02-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2023-02-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-14 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 10,261 |
| 2023-02-13 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 13,442 |
| 2023-02-10 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 9,350 |
| 2023-02-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,300 |
| 2023-02-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 11,234 |
| 2023-02-07 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 13,411 |
| 2023-02-06 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 27,215 |
| 2023-02-03 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 2,289 |
| 2023-02-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2023-02-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2023-01-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 315 |
| 2023-01-30 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 40,024 |
| 2023-01-27 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 22,206 |
| 2023-01-26 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 10,913 |
| 2023-01-25 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 1,100 |
| 2023-01-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2023-01-23 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 3,802 |
| 2023-01-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 950 |
| 2023-01-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-01-18 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 7,731 |
| 2023-01-17 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 31,489 |
| 2023-01-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-01-12 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 200 |
| 2023-01-11 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 42,406 |
| 2023-01-10 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 8,629 |
| 2023-01-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,300 |
| 2023-01-06 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 31,510 |
| 2023-01-05 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 5,720 |
| 2023-01-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 39 |
| 2023-01-03 | $9.87 | $9.90 | $9.86 | $9.89 | $9.89 | 58,351 |
| 2022-12-30 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 406 |
| 2022-12-29 | $9.88 | $9.89 | $9.83 | $9.86 | $9.86 | 1,347 |
| 2022-12-28 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 24,291 |
| 2022-12-27 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 5,458 |
| 2022-12-23 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 469 |
| 2022-12-22 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 9,171 |
| 2022-12-21 | $9.84 | $9.85 | $9.81 | $9.82 | $9.82 | 295,532 |
| 2022-12-20 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 232,651 |
| 2022-12-19 | $9.87 | $9.87 | $9.82 | $9.87 | $9.87 | 8,590 |
| 2022-12-16 | $9.89 | $9.89 | $9.82 | $9.84 | $9.84 | 271,786 |
| 2022-12-15 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 5,201 |
| 2022-12-14 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 6,200 |
| 2022-12-13 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,914 |
| 2022-12-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 16 |
| 2022-12-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 468 |
| 2022-12-08 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 19,002 |
| 2022-12-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-12-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2022-12-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 54 |
| 2022-12-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,000 |
| 2022-12-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-11-30 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 98,864 |
| 2022-11-29 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 125,798 |
| 2022-11-28 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 28,830 |
| 2022-11-25 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 9,601 |
| 2022-11-23 | $9.96 | $9.96 | $9.90 | $9.90 | $9.90 | 3,048 |
| 2022-11-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,236 |
| 2022-11-18 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,477 |
| 2022-11-17 | $10.01 | $10.05 | $9.92 | $9.94 | $9.94 | 2,181 |
| 2022-11-16 | $9.98 | $9.98 | $9.90 | $9.90 | $9.90 | 3,228 |
| 2022-11-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 81 |
| 2022-11-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-11-11 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 1,898 |
| 2022-11-10 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 8,470 |
| 2022-11-09 | $9.96 | $10.03 | $9.96 | $10.03 | $10.03 | 1,100 |
| 2022-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 254 |
| 2022-11-04 | $9.88 | $9.91 | $9.87 | $9.87 | $9.87 | 18,563 |
| 2022-11-03 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 584 |
| 2022-11-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 161 |
| 2022-11-01 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 1,100 |
| 2022-10-31 | $9.99 | $10.05 | $9.59 | $9.88 | $9.88 | 7,217 |
| 2022-10-28 | $10.05 | $10.05 | $10.03 | $10.05 | $10.05 | 37,165 |
| 2022-10-27 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 21,750 |
| 2022-10-26 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 16,540 |
| 2022-10-25 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 40,812 |
| 2022-10-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 13,100 |
| 2022-10-21 | $10.05 | $10.06 | $10.03 | $10.03 | $10.03 | 7,729 |
| 2022-10-20 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 1,808 |
| 2022-10-19 | $10.02 | $10.06 | $10.02 | $10.06 | $10.06 | 403 |
| 2022-10-18 | $10.05 | $10.06 | $10.01 | $10.03 | $10.03 | 7,281 |
| 2022-10-17 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 2,101 |
| 2022-10-14 | $10.06 | $10.06 | $10.02 | $10.06 | $10.06 | 426 |
| 2022-10-13 | $10.06 | $10.06 | $10.01 | $10.01 | $10.01 | 2,196 |
| 2022-10-12 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 89,969 |
| 2022-10-11 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 1,978 |
| 2022-10-10 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 4,115 |
| 2022-10-07 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 2,577 |
| 2022-10-06 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,700 |
| 2022-10-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-04 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 14,971 |
| 2022-10-03 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 33,521 |
| 2022-09-30 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 24,410 |
| 2022-09-29 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 1,200 |
| 2022-09-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-09-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-09-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 106 |
| 2022-09-23 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 3,208 |
| 2022-09-22 | $9.95 | $10.01 | $9.91 | $9.92 | $9.92 | 4,516 |
| 2022-09-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 151 |
| 2022-09-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 19,833 |
| 2022-09-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 104 |
| 2022-09-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3 |
| 2022-09-15 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 8,047 |
| 2022-09-14 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 2,024 |
| 2022-09-13 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 6,131 |
| 2022-09-12 | $9.97 | $9.97 | $9.93 | $9.96 | $9.96 | 42,354 |
| 2022-09-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 19,106 |
| 2022-09-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2022-09-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-02 | $10.00 | $10.00 | $9.92 | $9.92 | $9.92 | 3,000 |
| 2022-09-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2022-08-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 291 |
| 2022-08-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2022-08-29 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 22,431 |
| 2022-08-26 | $9.93 | $9.93 | $9.89 | $9.90 | $9.90 | 104,730 |
| 2022-08-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 101 |
| 2022-08-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-23 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 18,100 |
| 2022-08-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 17 |
| 2022-08-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-08-18 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 601 |
| 2022-08-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 102 |
| 2022-08-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 102 |
| 2022-08-15 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 10,447 |
| 2022-08-12 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 3,477 |
| 2022-08-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,800 |
| 2022-08-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 49,820 |
| 2022-08-08 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 6,168 |
| 2022-08-05 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 16,793 |
| 2022-08-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-03 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 3,333 |
| 2022-08-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 48,880 |
| 2022-07-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,600 |
| 2022-07-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 32 |
| 2022-07-27 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 14,722 |
| 2022-07-26 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 2,014 |
| 2022-07-25 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 116,922 |
| 2022-07-22 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,307 |
| 2022-07-21 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 128,932 |
| 2022-07-20 | $10.20 | $10.20 | $9.88 | $9.90 | $9.90 | 195,498 |
| 2022-07-19 | $9.96 | $9.96 | $9.88 | $9.92 | $9.92 | 137,319 |
| 2022-07-18 | $9.97 | $9.97 | $9.90 | $9.93 | $9.93 | 7,031 |
| 2022-07-15 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 26,441 |
| 2022-07-14 | $9.92 | $10.00 | $9.92 | $9.95 | $9.95 | 10,723 |
| 2022-07-13 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 992 |
| 2022-07-12 | $9.92 | $9.98 | $9.92 | $9.96 | $9.96 | 49,243 |
| 2022-07-11 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 52,399 |
| 2022-07-08 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 365 |
| 2022-07-07 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 36,153 |
| 2022-07-06 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 97,011 |
| 2022-07-05 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 32,182 |
| 2022-07-01 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 35,181 |
| 2022-06-30 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 5,297 |
| 2022-06-29 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 111,027 |
| 2022-06-28 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 300 |
| 2022-06-27 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 115,484 |
| 2022-06-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 49,810 |
| 2022-06-23 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 1,862 |
| 2022-06-22 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 25,809 |
| 2022-06-21 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 507 |
| 2022-06-17 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 93,230 |
| 2022-06-16 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 4,737 |
| 2022-06-15 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 958 |
| 2022-06-14 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 156,687 |
| 2022-06-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 33 |
| 2022-06-10 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 17,005 |
| 2022-06-09 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 23,452 |
| 2022-06-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 692 |
| 2022-06-07 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 40,376 |
| 2022-06-06 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 6,349 |
| 2022-06-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-06-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 101 |
| 2022-06-01 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 554 |
| 2022-05-31 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 2,044 |
| 2022-05-27 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 229,795 |
| 2022-05-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 693 |
| 2022-05-25 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 3,024 |
| 2022-05-24 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 7,602 |
| 2022-05-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 478 |
| 2022-05-20 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 199,951 |
| 2022-05-19 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,366 |
| 2022-05-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 23,502 |
| 2022-05-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,365 |
| 2022-05-16 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 56,972 |
| 2022-05-13 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 28,223 |
| 2022-05-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 488 |
| 2022-05-11 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 5,769 |
| 2022-05-10 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 300,768 |
| 2022-05-09 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 142,541 |
| 2022-05-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 33,346 |
| 2022-05-05 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 13,079 |
| 2022-05-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 30 |
| 2022-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8,505 |
| 2022-05-02 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 3,227 |
| 2022-04-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,651 |
| 2022-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 241 |
| 2022-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 132 |
| 2022-04-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,014 |
| 2022-04-25 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 70,779 |
| 2022-04-22 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,204 |
| 2022-04-21 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 27,358 |
| 2022-04-20 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 10,200 |
| 2022-04-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 103 |
| 2022-04-18 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,209 |
| 2022-04-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10 |
| 2022-04-13 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 16,931 |
| 2022-04-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-04-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10,750 |
| 2022-04-08 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 302 |
| 2022-04-07 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 13,525 |
| 2022-04-06 | $9.93 | $9.94 | $9.91 | $9.93 | $9.93 | 1,626,313 |
| 2022-04-05 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 3,947 |
| 2022-04-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 8,944 |
| 2022-04-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 587 |
| 2022-03-31 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 12,741 |
| 2022-03-30 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 8,387 |
| 2022-03-29 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 3,190 |
| 2022-03-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 13,178 |
| 2022-03-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4,337 |
| 2022-03-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 920 |
| 2022-03-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,444 |
| 2022-03-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 57 |
| 2022-03-21 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 3,522 |
| 2022-03-18 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 12,067 |
| 2022-03-17 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 5,419 |
| 2022-03-16 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 8,472 |
| 2022-03-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,140 |
| 2022-03-14 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 35,875 |
| 2022-03-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 516 |
| 2022-03-10 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 17,762 |
| 2022-03-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,388 |
| 2022-03-08 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 3,971 |
| 2022-03-07 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,175 |
| 2022-03-04 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 3,758 |
| 2022-03-03 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 13,929 |
| 2022-03-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-01 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 7,513 |
| 2022-02-28 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 12,059 |
| 2022-02-25 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 18,080 |
| 2022-02-24 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 9,748 |
| 2022-02-23 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 513 |
| 2022-02-22 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 1,178 |
| 2022-02-18 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 6,139 |
| 2022-02-17 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 7,854 |
| 2022-02-16 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 9,601 |
| 2022-02-15 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 4,101 |
| 2022-02-14 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 24,157 |
| 2022-02-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,279 |
| 2022-02-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 505 |
| 2022-02-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10,079 |
| 2022-02-08 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 25,762 |
| 2022-02-07 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 11,340 |
| 2022-02-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2022-02-03 | $9.86 | $9.89 | $9.86 | $9.88 | $9.88 | 22,907 |
| 2022-02-02 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 112,421 |
| 2022-02-01 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 109,978 |
| 2022-01-31 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 24,517 |
| 2022-01-28 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 9,394 |
| 2022-01-27 | $9.86 | $9.88 | $9.85 | $9.86 | $9.86 | 9,606 |
| 2022-01-26 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 25,330 |
| 2022-01-25 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 15,998 |
| 2022-01-24 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 5,168 |
| 2022-01-21 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 20,186 |
| 2022-01-20 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 7,099 |
| 2022-01-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 65,989 |
| 2022-01-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 199 |
| 2022-01-14 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 89,343 |
| 2022-01-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-01-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 72 |
| 2022-01-11 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 4,251 |
| 2022-01-10 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 36,340 |
| 2022-01-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-01-06 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 75,817 |
| 2022-01-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 178,846 |
| 2022-01-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 515,524 |
| 2022-01-03 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 39,516 |
| 2021-12-31 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 15,508 |
| 2021-12-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 954 |
| 2021-12-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 196 |
| 2021-12-28 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 7,137 |
| 2021-12-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 52 |
| 2021-12-23 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 9,430 |
| 2021-12-22 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 346 |
| 2021-12-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 7 |
| 2021-12-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 626,482 |
| 2021-12-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,071 |
| 2021-12-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 114 |
| 2021-12-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,000 |
| 2021-12-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9,900 |
| 2021-12-13 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 2,756 |
| 2021-12-10 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 480 |
| 2021-12-09 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 2,730 |
| 2021-12-08 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 7,497 |
| 2021-12-07 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 1,890 |
| 2021-12-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,610 |
| 2021-12-03 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 20,831 |
| 2021-12-02 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 8,996 |
| 2021-12-01 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 13,086 |
| 2021-11-30 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 5,886 |
| 2021-11-29 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 214,223 |
| 2021-11-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 126 |
| 2021-11-24 | $9.86 | $9.87 | $9.84 | $9.87 | $9.87 | 24,188 |
| 2021-11-23 | $9.88 | $9.88 | $9.84 | $9.87 | $9.87 | 20,042 |
| 2021-11-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,562 |
| 2021-11-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 22,104 |
| 2021-11-18 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 48,463 |
| 2021-11-17 | $9.89 | $9.89 | $9.84 | $9.87 | $9.87 | 30,699 |
| 2021-11-16 | $9.84 | $9.88 | $9.83 | $9.88 | $9.88 | 700,003 |
| 2021-11-15 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,605 |
| 2021-11-12 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 10,834 |
| 2021-11-11 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 6,302 |
| 2021-11-10 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 4,142 |
| 2021-11-09 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 599 |
| 2021-11-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 113 |
| 2021-11-05 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 25,272 |
| 2021-11-04 | $9.81 | $9.87 | $9.81 | $9.87 | $9.87 | 3,045 |
| 2021-11-03 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 30,901 |
| 2021-11-02 | $9.86 | $9.88 | $9.84 | $9.87 | $9.87 | 21,369 |
| 2021-11-01 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 42,269 |
| 2021-10-29 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 234,577 |
| 2021-10-28 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 3,108 |
| 2021-10-27 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 18,060 |
| 2021-10-26 | $9.86 | $9.86 | $9.82 | $9.84 | $9.84 | 2,361 |
| 2021-10-25 | $9.86 | $9.86 | $9.82 | $9.85 | $9.85 | 41,735 |
| 2021-10-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 27 |
| 2021-10-21 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 10,490 |
| 2021-10-20 | $9.81 | $9.83 | $9.79 | $9.83 | $9.83 | 408,138 |
| 2021-10-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-10-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 230 |
| 2021-10-15 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 1,366 |
| 2021-10-14 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,853 |
| 2021-10-13 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 1,300 |
| 2021-10-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 39 |
| 2021-10-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2021-10-08 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 4,505 |
| 2021-10-07 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 215 |
| 2021-10-06 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 71,947 |
| 2021-10-05 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 51,273 |
| 2021-10-04 | $9.81 | $9.84 | $9.80 | $9.83 | $9.83 | 55,825 |
| 2021-10-01 | $9.85 | $9.87 | $9.82 | $9.82 | $9.82 | 67,788 |
| 2021-09-30 | $9.82 | $9.85 | $9.81 | $9.84 | $9.84 | 11,905 |
| 2021-09-29 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 1,440 |
| 2021-09-28 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 246,029 |
| 2021-09-27 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 210,456 |
| 2021-09-24 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 554 |
| 2021-09-23 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 381,170 |
| 2021-09-22 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 423,352 |
| 2021-09-21 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 40,679 |
| 2021-09-20 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 2,268 |
| 2021-09-17 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 1,297 |
| 2021-09-16 | $9.84 | $9.84 | $9.80 | $9.83 | $9.83 | 303,780 |
| 2021-09-15 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 2,904 |
| 2021-09-14 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 200 |
| 2021-09-13 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 2,798 |
| 2021-09-10 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 21,160 |
| 2021-09-09 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 62,980 |
| 2021-09-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 123 |
| 2021-09-07 | $9.81 | $9.81 | $9.76 | $9.80 | $9.80 | 91,708 |
| 2021-09-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 144 |
| 2021-09-02 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 2,554 |
| 2021-09-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 111 |
| 2021-08-31 | $9.80 | $9.81 | $9.74 | $9.79 | $9.79 | 37,584 |
| 2021-08-30 | $9.79 | $9.80 | $9.76 | $9.79 | $9.79 | 13,877 |
| 2021-08-27 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 220 |
| 2021-08-26 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 51,859 |
| 2021-08-25 | $9.75 | $9.79 | $9.75 | $9.77 | $9.77 | 76,950 |
| 2021-08-24 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 23,553 |
| 2021-08-23 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 5,427 |
| 2021-08-20 | $9.75 | $9.76 | $9.72 | $9.73 | $9.73 | 61,427 |
| 2021-08-19 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 26,491 |
| 2021-08-18 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 22,369 |
| 2021-08-17 | $9.77 | $9.78 | $9.69 | $9.75 | $9.75 | 48,508 |
| 2021-08-16 | $9.75 | $9.79 | $9.71 | $9.79 | $9.79 | 133,707 |
| 2021-08-13 | $9.75 | $9.76 | $9.72 | $9.73 | $9.73 | 69,839 |
| 2021-08-12 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 24,435 |
| 2021-08-11 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 211 |
| 2021-08-10 | $9.81 | $9.81 | $9.76 | $9.80 | $9.80 | 6,200 |
| 2021-08-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-08-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20 |
| 2021-08-05 | $9.76 | $9.80 | $9.76 | $9.76 | $9.76 | 8,695 |
| 2021-08-04 | $9.77 | $9.82 | $9.77 | $9.79 | $9.79 | 31,519 |
| 2021-08-03 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 2,142 |
| 2021-08-02 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 1,210 |
| 2021-07-30 | $9.75 | $9.80 | $9.75 | $9.75 | $9.75 | 13,472 |
| 2021-07-29 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 3,504 |
| 2021-07-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2021-07-27 | $9.82 | $9.82 | $9.77 | $9.79 | $9.79 | 26,604 |
| 2021-07-26 | $9.78 | $9.80 | $9.74 | $9.78 | $9.78 | 26,793 |
| 2021-07-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 93 |
| 2021-07-22 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 3,116 |
| 2021-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9 |
| 2021-07-20 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 8,118 |
| 2021-07-19 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 3,600 |
| 2021-07-16 | $9.76 | $9.86 | $9.76 | $9.81 | $9.81 | 9,255 |
| 2021-07-15 | $9.83 | $9.90 | $9.82 | $9.90 | $9.90 | 23,475 |
| 2021-07-14 | $9.78 | $9.84 | $9.78 | $9.84 | $9.84 | 7,300 |
| 2021-07-13 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 41,601 |
| 2021-07-12 | $9.85 | $9.85 | $9.80 | $9.81 | $9.81 | 2,868 |
| 2021-07-09 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 2,503 |
| 2021-07-08 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 101,801 |
| 2021-07-07 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 2,456 |
| 2021-07-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 103 |
| 2021-07-02 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 1,602 |
| 2021-07-01 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 2,604 |
| 2021-06-30 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 29,240 |
| 2021-06-29 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 5,329 |
| 2021-06-28 | $9.85 | $9.85 | $9.80 | $9.83 | $9.83 | 5,319 |
| 2021-06-25 | $9.79 | $9.84 | $9.77 | $9.84 | $9.84 | 25,979 |
| 2021-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-06-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 203 |
| 2021-06-22 | $9.70 | $9.82 | $9.70 | $9.80 | $9.80 | 28,830 |
| 2021-06-21 | $9.78 | $9.83 | $9.78 | $9.81 | $9.81 | 11,812 |
| 2021-06-18 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 450 |
| 2021-06-17 | $9.80 | $9.80 | $9.75 | $9.80 | $9.80 | 225,547 |
| 2021-06-16 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 27,552 |
| 2021-06-15 | $9.82 | $9.84 | $9.81 | $9.84 | $9.84 | 12,917 |
| 2021-06-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 13 |
| 2021-06-11 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 9,001 |
| 2021-06-10 | $9.77 | $9.81 | $9.77 | $9.79 | $9.79 | 9,279 |
| 2021-06-09 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 36,759 |
| 2021-06-08 | $9.75 | $9.77 | $9.74 | $9.75 | $9.75 | 48,756 |
| 2021-06-07 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 30,658 |
| 2021-06-04 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 105,476 |
| 2021-06-03 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 48,078 |
| 2021-06-02 | $9.76 | $9.80 | $9.71 | $9.74 | $9.74 | 261,723 |
| 2021-06-01 | $9.75 | $9.77 | $9.74 | $9.75 | $9.75 | 8,406 |
| 2021-05-28 | $9.75 | $9.79 | $9.73 | $9.74 | $9.74 | 635,138 |
| 2021-05-27 | $9.75 | $9.80 | $9.72 | $9.80 | $9.80 | 30,439 |
| 2021-05-26 | $9.76 | $9.84 | $9.76 | $9.82 | $9.82 | 12,334 |
| 2021-05-25 | $9.72 | $9.79 | $9.72 | $9.78 | $9.78 | 3,783 |
| 2021-05-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 48 |
| 2021-05-21 | $9.75 | $9.79 | $9.70 | $9.78 | $9.78 | 43,400 |
| 2021-05-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,092 |
| 2021-05-19 | $9.76 | $9.78 | $9.70 | $9.78 | $9.78 | 22,218 |
| 2021-05-18 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 2,546 |
| 2021-05-17 | $9.68 | $9.75 | $9.68 | $9.72 | $9.72 | 11,609 |
| 2021-05-14 | $9.76 | $9.80 | $9.72 | $9.75 | $9.75 | 14,422 |
| 2021-05-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 84 |
| 2021-05-12 | $9.81 | $9.82 | $9.70 | $9.80 | $9.80 | 34,459 |
| 2021-05-11 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 4,501 |
| 2021-05-10 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 4,738 |
| 2021-05-07 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 3,327 |
| 2021-05-06 | $9.96 | $9.96 | $9.85 | $9.90 | $9.90 | 2,472 |
| 2021-05-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,261 |
| 2021-05-04 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 22,346 |
| 2021-05-03 | $9.91 | $9.98 | $9.85 | $9.90 | $9.90 | 11,073 |
| 2021-04-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,131 |
| 2021-04-29 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 19,158 |
| 2021-04-28 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 1,548 |
| 2021-04-27 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 17,329 |
| 2021-04-26 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 478 |
| 2021-04-23 | $9.87 | $9.91 | $9.85 | $9.89 | $9.89 | 13,138 |
| 2021-04-22 | $9.90 | $9.92 | $9.85 | $9.85 | $9.85 | 11,179 |
| 2021-04-21 | $9.88 | $9.95 | $9.86 | $9.95 | $9.95 | 15,585 |
| 2021-04-20 | $9.91 | $9.92 | $9.88 | $9.92 | $9.92 | 2,834 |
| 2021-04-19 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 27,882 |
| 2021-04-16 | $10.00 | $10.06 | $9.86 | $9.92 | $9.92 | 30,461 |
| 2021-04-15 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 2,340 |
| 2021-04-14 | $9.92 | $9.98 | $9.90 | $9.93 | $9.93 | 137,935 |
| 2021-04-13 | $9.93 | $9.99 | $9.92 | $9.93 | $9.93 | 3,770 |
| 2021-04-12 | $9.96 | $9.99 | $9.94 | $9.98 | $9.98 | 26,966 |
| 2021-04-09 | $9.88 | $10.05 | $9.88 | $10.05 | $10.05 | 394,042 |
| 2021-04-08 | $9.85 | $9.94 | $9.84 | $9.88 | $9.88 | 25,168 |
| 2021-04-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 33 |
| 2021-04-06 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 11,736 |
| 2021-04-05 | $9.97 | $9.99 | $9.87 | $9.89 | $9.89 | 3,193 |
| 2021-04-01 | $9.85 | $9.98 | $9.82 | $9.85 | $9.85 | 27,791 |
| 2021-03-31 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 23,869 |
| 2021-03-30 | $9.75 | $9.93 | $9.75 | $9.82 | $9.82 | 14,512 |
| 2021-03-29 | $9.80 | $9.90 | $9.67 | $9.83 | $9.83 | 6,197 |
| 2021-03-26 | $9.86 | $9.99 | $9.70 | $9.76 | $9.76 | 31,120 |
| 2021-03-25 | $9.68 | $9.82 | $9.67 | $9.68 | $9.68 | 5,191 |
| 2021-03-24 | $9.95 | $9.97 | $9.60 | $9.61 | $9.61 | 33,522 |
| 2021-03-23 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 21,592 |
| 2021-03-22 | $9.88 | $9.90 | $9.85 | $9.88 | $9.88 | 16,462 |
| 2021-03-19 | $10.01 | $10.01 | $9.89 | $9.89 | $9.89 | 493,877 |
| 2021-03-18 | $10.00 | $10.00 | $9.95 | $9.98 | $9.98 | 21,460 |
| 2021-03-17 | $9.91 | $10.00 | $9.90 | $10.00 | $10.00 | 14,642 |
| 2021-03-16 | $10.04 | $10.04 | $9.94 | $9.98 | $9.98 | 13,254 |
| 2021-03-15 | $10.02 | $10.02 | $9.87 | $9.95 | $9.95 | 12,099 |
| 2021-03-12 | $9.90 | $10.00 | $9.90 | $9.95 | $9.95 | 136,921 |
| 2021-03-11 | $10.15 | $10.27 | $9.92 | $9.92 | $9.92 | 372,685 |
| 2021-03-10 | $10.03 | $10.11 | $9.99 | $10.11 | $10.11 | 22,643 |
| 2021-03-09 | $9.96 | $10.09 | $9.95 | $10.00 | $10.00 | 42,639 |
| 2021-03-08 | $10.00 | $10.09 | $9.88 | $9.91 | $9.91 | 202,201 |
| 2021-03-05 | $10.19 | $10.19 | $10.00 | $10.01 | $10.01 | 41,853 |
| 2021-03-04 | $10.05 | $10.35 | $10.00 | $10.04 | $10.04 | 347,804 |
| 2021-03-03 | $10.18 | $10.24 | $9.88 | $10.02 | $10.02 | 120,533 |
| 2021-03-02 | $10.21 | $10.30 | $10.06 | $10.13 | $10.13 | 349,598 |
| 2021-03-01 | $10.62 | $10.62 | $10.20 | $10.25 | $10.25 | 82,807 |
| 2021-02-26 | $10.30 | $10.36 | $10.20 | $10.25 | $10.25 | 35,089 |
| 2021-02-25 | $10.51 | $10.71 | $10.28 | $10.36 | $10.36 | 95,595 |
| 2021-02-24 | $10.48 | $10.80 | $10.43 | $10.74 | $10.74 | 45,475 |
| 2021-02-23 | $10.57 | $10.70 | $10.35 | $10.60 | $10.60 | 144,823 |
| 2021-02-22 | $10.74 | $10.74 | $10.62 | $10.70 | $10.70 | 23,367 |
| 2021-02-19 | $10.50 | $10.70 | $10.50 | $10.57 | $10.57 | 41,765 |
| 2021-02-18 | $10.40 | $10.56 | $10.40 | $10.47 | $10.47 | 22,628 |
| 2021-02-17 | $10.50 | $10.60 | $10.40 | $10.40 | $10.40 | 236,543 |
| 2021-02-16 | $10.71 | $10.84 | $10.45 | $10.53 | $10.53 | 211,887 |
| 2021-02-12 | $10.65 | $10.65 | $10.58 | $10.65 | $10.65 | 26,377 |
| 2021-02-11 | $10.64 | $10.67 | $10.55 | $10.60 | $10.60 | 137,747 |
| 2021-02-10 | $10.71 | $10.72 | $10.51 | $10.55 | $10.55 | 76,094 |
| 2021-02-09 | $10.82 | $10.86 | $10.60 | $10.66 | $10.66 | 31,074 |
| 2021-02-08 | $10.51 | $10.91 | $10.42 | $10.80 | $10.80 | 219,012 |
| 2021-02-05 | $10.55 | $10.64 | $10.45 | $10.50 | $10.50 | 73,564 |
| 2021-02-04 | $10.70 | $10.70 | $10.45 | $10.59 | $10.59 | 34,239 |
| 2021-02-03 | $10.86 | $10.86 | $10.53 | $10.66 | $10.66 | 100,317 |
| 2021-02-02 | $10.47 | $11.38 | $10.38 | $10.76 | $10.76 | 290,598 |
| 2021-02-01 | $10.44 | $10.63 | $10.35 | $10.50 | $10.50 | 20,015 |
| 2021-01-29 | $10.30 | $10.52 | $10.30 | $10.44 | $10.44 | 22,707 |
| 2021-01-28 | $10.26 | $10.50 | $10.26 | $10.39 | $10.39 | 76,498 |
| 2021-01-27 | $10.42 | $10.49 | $10.23 | $10.31 | $10.31 | 244,009 |
| 2021-01-26 | $10.51 | $10.55 | $10.23 | $10.46 | $10.46 | 397,619 |
| 2021-01-25 | $10.55 | $10.83 | $10.51 | $10.61 | $10.61 | 285,002 |
| 2021-01-22 | $10.49 | $10.49 | $10.42 | $10.45 | $10.45 | 20,770 |
| 2021-01-21 | $10.42 | $10.55 | $10.40 | $10.49 | $10.49 | 35,021 |
| 2021-01-20 | $10.48 | $10.48 | $10.38 | $10.38 | $10.38 | 74,016 |
| 2021-01-19 | $10.50 | $10.50 | $10.39 | $10.39 | $10.39 | 49,151 |
| 2021-01-15 | $10.47 | $10.52 | $10.36 | $10.41 | $10.41 | 65,801 |
| 2021-01-14 | $10.60 | $10.60 | $10.36 | $10.50 | $10.50 | 89,785 |
| 2021-01-13 | $10.52 | $10.63 | $10.44 | $10.53 | $10.53 | 92,568 |
| 2021-01-12 | $10.50 | $10.62 | $10.42 | $10.46 | $10.46 | 61,769 |
| 2021-01-11 | $10.45 | $10.64 | $10.40 | $10.42 | $10.42 | 8,105 |
| 2021-01-08 | $10.66 | $10.66 | $10.52 | $10.57 | $10.57 | 603 |
| 2021-01-07 | $10.30 | $10.64 | $10.30 | $10.38 | $10.38 | 103,507 |
| 2021-01-06 | $10.29 | $10.34 | $10.23 | $10.27 | $10.27 | 104,783 |
| 2021-01-05 | $10.37 | $10.37 | $10.15 | $10.36 | $10.36 | 25,633 |
| 2021-01-04 | $10.00 | $10.40 | $10.00 | $10.31 | $10.31 | 214,909 |
| 2020-12-31 | $10.07 | $10.19 | $10.00 | $10.02 | $10.02 | 123,318 |
| 2020-12-30 | $10.00 | $10.12 | $10.00 | $10.12 | $10.12 | 61,219 |
| 2020-12-29 | $10.12 | $10.12 | $10.00 | $10.08 | $10.08 | 58,462 |
| 2020-12-28 | $10.08 | $10.46 | $10.01 | $10.16 | $10.16 | 310,649 |
| 2020-12-24 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 4,700 |
| 2020-12-23 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 2,572 |
| 2020-12-22 | $9.98 | $10.12 | $9.95 | $9.95 | $9.95 | 31,258 |
| 2020-12-21 | $10.00 | $10.07 | $9.95 | $9.96 | $9.96 | 105,453 |
| 2020-12-18 | $9.92 | $10.06 | $9.92 | $10.00 | $10.00 | 91,767 |
| 2020-12-17 | $10.05 | $10.06 | $10.03 | $10.06 | $10.06 | 23,768 |
| 2020-12-16 | $9.95 | $10.05 | $9.85 | $10.05 | $10.05 | 19,275 |
| 2020-12-15 | $9.95 | $9.98 | $9.93 | $9.93 | $9.93 | 35,918 |
| 2020-12-14 | $10.05 | $10.05 | $9.95 | $9.98 | $9.98 | 26,731 |
| 2020-12-11 | $9.84 | $10.01 | $9.84 | $9.98 | $9.98 | 28,301 |
| 2020-12-10 | $9.80 | $9.95 | $9.80 | $9.86 | $9.86 | 4,911 |
| 2020-12-09 | $9.86 | $9.94 | $9.85 | $9.94 | $9.94 | 386,826 |
| 2020-12-08 | $9.85 | $9.90 | $9.81 | $9.90 | $9.90 | 29,226 |
| 2020-12-07 | $9.86 | $9.95 | $9.82 | $9.93 | $9.93 | 9,934 |
| 2020-12-04 | $9.85 | $9.90 | $9.78 | $9.85 | $9.85 | 14,573 |
| 2020-12-03 | $9.81 | $9.88 | $9.78 | $9.80 | $9.80 | 31,596 |
| 2020-12-02 | $9.77 | $9.90 | $9.76 | $9.88 | $9.88 | 12,911 |
| 2020-12-01 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 660 |
| 2020-11-30 | $9.76 | $9.88 | $9.76 | $9.88 | $9.88 | 56,945 |
| 2020-11-27 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 101,204 |
| 2020-11-25 | $9.76 | $9.88 | $9.75 | $9.78 | $9.78 | 370,608 |
| 2020-11-24 | $9.75 | $9.83 | $9.68 | $9.83 | $9.83 | 104,124 |
| 2020-11-23 | $9.81 | $9.81 | $9.76 | $9.80 | $9.80 | 2,620 |
| 2020-11-20 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 3,239 |
| 2020-11-19 | $9.70 | $9.78 | $9.70 | $9.78 | $9.78 | 2,835 |
| 2020-11-18 | $9.74 | $9.74 | $9.69 | $9.69 | $9.69 | 3,000 |
| 2020-11-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 50,041 |
| 2020-11-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 376 |
| 2020-11-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
| 2020-11-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-11-11 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 1,404 |
| 2020-11-10 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 200 |
| 2020-11-09 | $9.80 | $9.80 | $9.75 | $9.80 | $9.80 | 2,935 |
| 2020-11-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 101,801 |
| 2020-11-04 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,100 |
| 2020-11-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 20 |
| 2020-11-02 | $9.75 | $9.75 | $9.63 | $9.64 | $9.64 | 101,440 |
| 2020-10-30 | $9.60 | $9.70 | $9.57 | $9.70 | $9.70 | 255,537 |
| 2020-10-29 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 23,515 |
| 2020-10-28 | $9.63 | $9.67 | $9.63 | $9.65 | $9.65 | 1,090 |
| 2020-10-27 | $9.65 | $9.67 | $9.62 | $9.65 | $9.65 | 91,716 |
| 2020-10-26 | $9.66 | $9.69 | $9.64 | $9.65 | $9.65 | 135,708 |
| 2020-10-23 | $9.75 | $9.75 | $9.67 | $9.71 | $9.71 | 5,112 |
| 2020-10-22 | $9.81 | $9.81 | $9.67 | $9.72 | $9.72 | 2,371 |
| 2020-10-21 | $9.67 | $9.71 | $9.67 | $9.69 | $9.69 | 1,695 |
| 2020-10-20 | $9.72 | $9.73 | $9.67 | $9.67 | $9.67 | 738 |
| 2020-10-19 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 769 |
| 2020-10-16 | $9.73 | $9.78 | $9.68 | $9.70 | $9.70 | 1,162 |
| 2020-10-15 | $9.60 | $9.67 | $9.60 | $9.67 | $9.67 | 500 |
| 2020-10-14 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 497 |
| 2020-10-13 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 400 |
| 2020-10-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-10-09 | $9.73 | $9.80 | $9.65 | $9.80 | $9.80 | 2,306 |
| 2020-10-08 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 3,830 |
| 2020-10-07 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 246,838 |
| 2020-10-06 | $9.75 | $9.76 | $9.70 | $9.75 | $9.75 | 191,089 |
| 2020-10-05 | $9.82 | $9.82 | $9.75 | $9.78 | $9.78 | 69,407 |
| 2020-10-02 | $9.81 | $9.89 | $9.80 | $9.84 | $9.84 | 8,976 |
| 2020-10-01 | $9.88 | $9.88 | $9.81 | $9.85 | $9.85 | 6,294 |
| 2020-09-30 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 1,050 |
| 2020-09-29 | $9.75 | $9.95 | $9.75 | $9.87 | $9.87 | 2,100 |
| 2020-09-28 | $9.87 | $9.94 | $9.78 | $9.85 | $9.85 | 92,912 |
| 2020-09-25 | $9.82 | $9.83 | $9.66 | $9.82 | $9.82 | 503,424 |
| 2020-09-24 | $9.83 | $9.86 | $9.82 | $9.82 | $9.82 | 105,100 |
| 2020-09-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,000 |
| 2020-09-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-09-21 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 133,406 |
| 2020-09-18 | $9.85 | $9.90 | $9.80 | $9.85 | $9.85 | 104,498 |
| 2020-09-17 | $9.95 | $9.95 | $9.80 | $9.85 | $9.85 | 16,550 |
| 2020-09-16 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 31,160 |
| 2020-09-15 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 75,415 |
| 2020-09-14 | $9.90 | $9.90 | $9.80 | $9.85 | $9.85 | 9,302 |
| 2020-09-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2020-09-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7 |
| 2020-09-09 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 200 |
HPX Corp - Class A (HPX) News Headlines
Recent HPX Corp - Class A (HPX) News
Similar Companies to HPX Corp - Class A (HPX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |