Quantcast

Historical Stock Prices

HPS 
$18.86
*  
0.03
0.16%
Get HPS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HPS now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 18.89 18.95 18.78 18.86 59,619
04/17/2019 18.89 18.9242 18.85 18.89 59,738
04/16/2019 19 19 18.76 18.89 90,839
04/15/2019 18.88 18.98 18.86 18.98 58,403
04/12/2019 18.95 18.95 18.85 18.86 72,308
04/11/2019 18.82 18.95 18.82 18.9 60,760
04/10/2019 18.81 18.914 18.81 18.85 62,837
04/09/2019 18.97 18.97 18.87 18.88 61,000
04/08/2019 19.05 19.05 19 19.02 45,170
04/05/2019 19 19.01 18.91 18.99 69,190
04/04/2019 19 19 18.9066 19 55,526
04/03/2019 18.93 18.98 18.89 18.96 45,367
04/02/2019 18.93 18.95 18.85 18.93 31,275
04/01/2019 18.85 18.9563 18.788 18.88 94,712
03/29/2019 18.77 18.82 18.72 18.73 68,765
03/28/2019 18.68 18.68 18.5944 18.64 38,740
03/27/2019 18.62 18.7065 18.58 18.63 53,784
03/26/2019 18.65 18.69 18.59 18.62 47,678
03/25/2019 18.66 18.69 18.59 18.62 65,108
03/22/2019 18.63 18.74 18.63 18.66 46,803
03/21/2019 18.77 18.8 18.66 18.7 50,550
03/20/2019 18.58 18.73 18.501 18.73 37,838
03/19/2019 18.63 18.7 18.52 18.56 38,127
03/18/2019 18.69 18.6932 18.58 18.63 32,169
03/15/2019 18.63 18.71 18.63 18.67 77,085
03/14/2019 18.53 18.7056 18.53 18.66 130,769
03/13/2019 18.4 18.5 18.399 18.49 52,317
03/12/2019 18.46 18.57 18.4 18.42 55,019
03/11/2019 18.4 18.55 18.3953 18.49 65,979
03/08/2019 18.48 18.52 18.32 18.4 59,519
03/07/2019 18.53 18.645 18.52 18.62 42,193
03/06/2019 18.57 18.67 18.5179 18.59 40,364
03/05/2019 18.55 18.66 18.5 18.63 40,433
03/04/2019 18.69 18.7 18.4431 18.57 53,319
03/01/2019 18.56 18.605 18.4701 18.59 34,092
02/28/2019 18.49 18.5792 18.47 18.52 85,089
02/27/2019 18.39 18.46 18.3431 18.4 34,269
02/26/2019 18.35 18.4 18.33 18.38 80,881
02/25/2019 18.28 18.341 18.25 18.34 36,637
02/22/2019 18.2 18.4 18.16 18.25 82,225
02/21/2019 18.23 18.29 18.11 18.13 63,473
02/20/2019 18.29 18.3 18.18 18.28 50,117
02/19/2019 18.12 18.29 18.11 18.23 80,585
02/15/2019 18.19 18.23 18.12 18.15 47,174
02/14/2019 18.09 18.23 18.09 18.16 34,295
02/13/2019 18.18 18.22 18.06 18.075 93,485
02/12/2019 18.13 18.23 18.1 18.1 51,809
02/11/2019 18.19 18.19 18.09 18.13 38,745
02/08/2019 18.1 18.14 18 18.14 47,312
02/07/2019 18.15 18.29 18.13 18.17 65,052
02/06/2019 18.15 18.27 18.15 18.24 60,880
02/05/2019 18.09 18.22 18.05 18.2 56,762
02/04/2019 18.1 18.15 18.03 18.07 64,401
02/01/2019 18.08 18.21 17.93 17.97 97,436
01/31/2019 17.96 18.1704 17.923 18.09 107,286
01/30/2019 17.6 17.91 17.59 17.91 51,062
01/29/2019 17.43 17.69 17.43 17.57 46,584
01/28/2019 17.35 17.52 17.33 17.45 35,521
01/25/2019 17.29 17.5327 17.28 17.46 42,500
01/24/2019 17.18 17.28 17.1268 17.27 39,895
01/23/2019 17.06 17.19 17.06 17.13 35,314
01/22/2019 17.07 17.1638 17.02 17.03 59,553
01/18/2019 17.16 17.22 17.08 17.1 43,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio