| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $20.96 | $21.05 | $20.54 | $20.83 | 11,998,160 |
April 2026 | $19.20 | $21.42 | $18.13 | $20.86 | 343,920,957 |
March 2026 | $18.42 | $20.14 | $18.01 | $19.21 | 426,297,748 |
February 2026 | $19.17 | $20.22 | $17.28 | $18.69 | 438,806,800 |
January 2026 | $22.18 | $22.24 | $18.64 | $19.13 | 356,063,800 |
December 2025 | $23.34 | $25.32 | $21.91 | $21.92 | 270,496,900 |
November 2025 | $26.84 | $27.03 | $21.66 | $23.75 | 260,065,700 |
October 2025 | $26.44 | $28.19 | $24.76 | $26.91 | 290,837,200 |
September 2025 | $27.01 | $28.45 | $25.59 | $26.48 | 193,295,100 |
August 2025 | $23.61 | $27.84 | $23.21 | $27.48 | 181,391,600 |
July 2025 | $23.41 | $25.29 | $23.21 | $23.88 | 162,401,800 |
June 2025 | $23.74 | $24.51 | $22.58 | $23.55 | 194,611,700 |
May 2025 | $24.44 | $28.06 | $22.46 | $23.70 | 187,988,400 |
April 2025 | $26.54 | $26.72 | $20.19 | $24.34 | 224,315,000 |
March 2025 | $29.29 | $29.62 | $25.99 | $26.36 | 176,505,900 |
February 2025 | $29.88 | $33.24 | $28.25 | $29.09 | 131,058,000 |
January 2025 | $30.80 | $32.46 | $30.36 | $30.62 | 122,142,200 |
December 2024 | $33.41 | $34.51 | $30.28 | $30.75 | 150,413,500 |
November 2024 | $33.16 | $37.19 | $31.33 | $33.11 | 169,430,600 |
October 2024 | $32.74 | $35.48 | $31.91 | $33.19 | 135,912,200 |
September 2024 | $33.35 | $34.51 | $30.55 | $33.52 | 183,094,100 |
August 2024 | $33.35 | $34.17 | $29.61 | $33.53 | 160,443,000 |
July 2024 | $32.62 | $35.61 | $31.87 | $33.45 | 134,422,900 |
June 2024 | $33.57 | $34.46 | $32.04 | $32.46 | 172,479,300 |
May 2024 | $25.75 | $36.35 | $25.31 | $33.57 | 200,089,300 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.