HighPeak Energy Inc NASDAQ:HPK Historical Prices

Below are the 890 trading days of historical prices for HPK.

# Exchange Symbol Date Open High Low Close
890 NASDAQ HPK Thu, Mar 7, 2024 15.33 15.47 12.77 14.39
889 NASDAQ HPK Wed, Mar 6, 2024 16.42 16.63 15.77 15.93
888 NASDAQ HPK Tue, Mar 5, 2024 16.09 16.55 16.00 16.24
887 NASDAQ HPK Mon, Mar 4, 2024 16.86 16.86 15.87 16.09
886 NASDAQ HPK Fri, Mar 1, 2024 16.60 16.99 16.60 16.75
885 NASDAQ HPK Thu, Feb 29, 2024 16.66 16.85 16.36 16.57
884 NASDAQ HPK Wed, Feb 28, 2024 16.91 16.92 15.97 16.46
883 NASDAQ HPK Tue, Feb 27, 2024 16.50 16.95 16.32 16.90
882 NASDAQ HPK Mon, Feb 26, 2024 16.19 16.48 16.00 16.36
881 NASDAQ HPK Fri, Feb 23, 2024 15.80 16.32 15.30 16.18
880 NASDAQ HPK Thu, Feb 22, 2024 15.98 16.31 15.80 15.92
879 NASDAQ HPK Wed, Feb 21, 2024 15.98 16.47 15.98 16.11
878 NASDAQ HPK Tue, Feb 20, 2024 15.74 15.98 15.19 15.83
877 NASDAQ HPK Fri, Feb 16, 2024 15.66 16.00 15.10 15.87
876 NASDAQ HPK Thu, Feb 15, 2024 15.06 15.87 15.06 15.75
875 NASDAQ HPK Wed, Feb 14, 2024 15.35 15.38 14.92 15.05
874 NASDAQ HPK Tue, Feb 13, 2024 15.09 15.33 14.20 15.17
873 NASDAQ HPK Mon, Feb 12, 2024 14.29 15.43 14.29 15.26
872 NASDAQ HPK Fri, Feb 9, 2024 14.12 14.24 13.85 14.22
871 NASDAQ HPK Thu, Feb 8, 2024 13.32 14.15 13.30 14.11
870 NASDAQ HPK Wed, Feb 7, 2024 13.97 13.97 13.26 13.35
869 NASDAQ HPK Tue, Feb 6, 2024 13.28 14.18 13.26 13.92
868 NASDAQ HPK Mon, Feb 5, 2024 13.05 13.89 12.87 13.23
867 NASDAQ HPK Fri, Feb 2, 2024 13.26 13.26 12.47 12.59
866 NASDAQ HPK Thu, Feb 1, 2024 13.82 14.10 13.09 13.16
865 NASDAQ HPK Wed, Jan 31, 2024 14.18 14.29 13.64 13.65
864 NASDAQ HPK Tue, Jan 30, 2024 13.96 14.20 13.70 14.12
863 NASDAQ HPK Mon, Jan 29, 2024 13.75 14.23 13.68 14.19
862 NASDAQ HPK Fri, Jan 26, 2024 14.00 14.00 13.47 13.82
861 NASDAQ HPK Thu, Jan 25, 2024 13.70 13.96 13.35 13.96
860 NASDAQ HPK Wed, Jan 24, 2024 13.52 13.62 13.17 13.51
859 NASDAQ HPK Tue, Jan 23, 2024 13.39 13.60 13.07 13.30
858 NASDAQ HPK Mon, Jan 22, 2024 13.14 13.67 13.14 13.35
857 NASDAQ HPK Fri, Jan 19, 2024 13.18 13.24 12.70 13.24
856 NASDAQ HPK Thu, Jan 18, 2024 13.54 13.54 12.96 13.15
855 NASDAQ HPK Wed, Jan 17, 2024 13.10 13.42 12.86 13.39
854 NASDAQ HPK Tue, Jan 16, 2024 14.03 14.06 13.25 13.28
853 NASDAQ HPK Fri, Jan 12, 2024 14.25 14.50 13.99 14.09
852 NASDAQ HPK Thu, Jan 11, 2024 13.67 13.96 13.37 13.92
851 NASDAQ HPK Wed, Jan 10, 2024 13.79 13.81 13.30 13.43
850 NASDAQ HPK Tue, Jan 9, 2024 14.17 14.17 13.70 13.77
849 NASDAQ HPK Mon, Jan 8, 2024 13.91 14.32 13.59 14.17
848 NASDAQ HPK Fri, Jan 5, 2024 14.20 14.49 13.92 14.19
847 NASDAQ HPK Thu, Jan 4, 2024 15.50 15.59 14.01 14.11
846 NASDAQ HPK Wed, Jan 3, 2024 14.93 15.42 14.63 15.21
845 NASDAQ HPK Tue, Jan 2, 2024 14.55 15.38 14.41 14.89
844 NASDAQ HPK Fri, Dec 29, 2023 14.78 14.87 14.23 14.24
843 NASDAQ HPK Thu, Dec 28, 2023 15.08 15.19 14.58 14.75
842 NASDAQ HPK Wed, Dec 27, 2023 15.32 15.58 14.96 15.07
841 NASDAQ HPK Tue, Dec 26, 2023 14.65 14.90 14.49 14.74
840 NASDAQ HPK Fri, Dec 22, 2023 14.53 14.64 14.34 14.40
839 NASDAQ HPK Thu, Dec 21, 2023 14.03 14.35 14.03 14.31
838 NASDAQ HPK Wed, Dec 20, 2023 14.39 14.72 14.02 14.05
837 NASDAQ HPK Tue, Dec 19, 2023 14.22 14.49 14.07 14.38
836 NASDAQ HPK Mon, Dec 18, 2023 14.42 14.75 13.83 14.15
835 NASDAQ HPK Fri, Dec 15, 2023 14.54 14.54 13.87 14.03
834 NASDAQ HPK Thu, Dec 14, 2023 13.65 14.57 13.65 14.45
833 NASDAQ HPK Wed, Dec 13, 2023 12.45 13.50 12.20 13.46
832 NASDAQ HPK Tue, Dec 12, 2023 13.57 13.60 12.34 12.73
831 NASDAQ HPK Mon, Dec 11, 2023 14.19 14.30 13.75 13.78
830 NASDAQ HPK Fri, Dec 8, 2023 14.43 14.72 14.19 14.24
829 NASDAQ HPK Thu, Dec 7, 2023 14.56 14.71 14.17 14.35
828 NASDAQ HPK Wed, Dec 6, 2023 14.76 15.07 14.35 14.46
827 NASDAQ HPK Tue, Dec 5, 2023 15.04 15.11 14.77 14.84
826 NASDAQ HPK Mon, Dec 4, 2023 15.39 15.51 14.87 14.99
825 NASDAQ HPK Fri, Dec 1, 2023 15.27 15.95 15.16 15.68
824 NASDAQ HPK Thu, Nov 30, 2023 15.69 16.13 15.25 15.38
823 NASDAQ HPK Wed, Nov 29, 2023 15.61 15.94 15.58 15.65
822 NASDAQ HPK Tue, Nov 28, 2023 16.00 16.12 15.51 15.63
821 NASDAQ HPK Mon, Nov 27, 2023 16.18 16.18 15.59 15.84
820 NASDAQ HPK Fri, Nov 24, 2023 16.09 16.54 16.06 16.24
819 NASDAQ HPK Wed, Nov 22, 2023 15.85 16.25 15.55 16.10
818 NASDAQ HPK Tue, Nov 21, 2023 16.14 16.39 15.85 16.20
817 NASDAQ HPK Mon, Nov 20, 2023 16.03 16.57 15.92 16.38
816 NASDAQ HPK Fri, Nov 17, 2023 15.92 16.22 15.81 16.00
815 NASDAQ HPK Thu, Nov 16, 2023 16.14 16.21 15.31 15.60
814 NASDAQ HPK Wed, Nov 15, 2023 16.80 17.27 16.43 16.44
813 NASDAQ HPK Tue, Nov 14, 2023 16.54 17.00 16.49 16.90
812 NASDAQ HPK Mon, Nov 13, 2023 15.69 16.40 15.60 16.23
811 NASDAQ HPK Fri, Nov 10, 2023 16.12 16.32 15.54 15.66
810 NASDAQ HPK Thu, Nov 9, 2023 16.48 16.92 15.90 15.95
809 NASDAQ HPK Wed, Nov 8, 2023 16.05 16.62 15.83 16.36
808 NASDAQ HPK Tue, Nov 7, 2023 16.34 16.34 15.11 16.06
807 NASDAQ HPK Mon, Nov 6, 2023 17.59 17.66 16.34 16.93
806 NASDAQ HPK Fri, Nov 3, 2023 18.10 18.10 17.30 17.50
805 NASDAQ HPK Thu, Nov 2, 2023 18.05 18.22 17.71 17.96
804 NASDAQ HPK Wed, Nov 1, 2023 17.80 18.03 17.40 17.76
803 NASDAQ HPK Tue, Oct 31, 2023 17.28 17.82 17.02 17.71
802 NASDAQ HPK Mon, Oct 30, 2023 17.78 17.92 17.06 17.28
801 NASDAQ HPK Fri, Oct 27, 2023 17.20 17.59 16.95 17.56
800 NASDAQ HPK Thu, Oct 26, 2023 17.15 17.65 16.87 17.22
799 NASDAQ HPK Wed, Oct 25, 2023 17.21 17.55 17.10 17.38
798 NASDAQ HPK Tue, Oct 24, 2023 17.68 17.68 17.08 17.27
797 NASDAQ HPK Mon, Oct 23, 2023 17.51 17.92 17.18 17.34
796 NASDAQ HPK Fri, Oct 20, 2023 18.28 18.40 17.69 17.77
795 NASDAQ HPK Thu, Oct 19, 2023 17.82 18.42 17.20 18.08
794 NASDAQ HPK Wed, Oct 18, 2023 17.81 18.07 17.75 17.96
793 NASDAQ HPK Tue, Oct 17, 2023 17.30 18.09 17.17 17.81
792 NASDAQ HPK Mon, Oct 16, 2023 17.88 18.22 16.85 17.42
791 NASDAQ HPK Fri, Oct 13, 2023 16.89 17.39 16.68 17.39
790 NASDAQ HPK Thu, Oct 12, 2023 16.64 16.66 16.05 16.35
789 NASDAQ HPK Wed, Oct 11, 2023 15.75 16.46 15.65 16.43
788 NASDAQ HPK Tue, Oct 10, 2023 15.89 16.03 15.63 15.94
787 NASDAQ HPK Mon, Oct 9, 2023 15.32 15.85 15.15 15.84
786 NASDAQ HPK Fri, Oct 6, 2023 14.56 14.87 14.41 14.75
785 NASDAQ HPK Thu, Oct 5, 2023 14.35 15.04 14.10 14.76
784 NASDAQ HPK Wed, Oct 4, 2023 15.31 15.31 14.16 14.64
783 NASDAQ HPK Tue, Oct 3, 2023 15.98 16.16 15.43 15.71
782 NASDAQ HPK Mon, Oct 2, 2023 16.85 16.85 15.95 16.08
781 NASDAQ HPK Fri, Sep 29, 2023 17.38 17.58 16.84 16.88
780 NASDAQ HPK Thu, Sep 28, 2023 17.89 18.16 17.36 17.40
779 NASDAQ HPK Wed, Sep 27, 2023 17.35 18.14 17.35 18.07
778 NASDAQ HPK Tue, Sep 26, 2023 18.06 18.24 17.00 17.01
777 NASDAQ HPK Mon, Sep 25, 2023 16.81 17.94 16.53 17.88
776 NASDAQ HPK Fri, Sep 22, 2023 17.14 17.74 16.67 16.86
775 NASDAQ HPK Thu, Sep 21, 2023 16.20 16.37 15.80 15.88
774 NASDAQ HPK Wed, Sep 20, 2023 16.52 16.85 16.28 16.29
773 NASDAQ HPK Tue, Sep 19, 2023 16.42 16.94 16.26 16.84
772 NASDAQ HPK Mon, Sep 18, 2023 16.10 16.91 16.02 16.42
771 NASDAQ HPK Fri, Sep 15, 2023 16.11 16.83 15.71 15.96
770 NASDAQ HPK Thu, Sep 14, 2023 15.47 16.00 15.34 15.75
769 NASDAQ HPK Wed, Sep 13, 2023 14.99 15.29 14.70 15.20
768 NASDAQ HPK Tue, Sep 12, 2023 15.45 15.73 14.66 14.94
767 NASDAQ HPK Mon, Sep 11, 2023 15.19 15.19 15.19 15.19
766 NASDAQ HPK Fri, Sep 8, 2023 15.07 15.66 14.73 15.64
765 NASDAQ HPK Thu, Sep 7, 2023 14.81 15.40 14.72 15.00
764 NASDAQ HPK Wed, Sep 6, 2023 15.15 15.47 14.86 14.87
763 NASDAQ HPK Tue, Sep 5, 2023 15.31 15.97 14.96 15.11
762 NASDAQ HPK Fri, Sep 1, 2023 15.01 15.60 14.89 15.18
761 NASDAQ HPK Thu, Aug 31, 2023 14.80 15.10 14.34 14.73
760 NASDAQ HPK Wed, Aug 30, 2023 14.58 14.96 14.36 14.66
759 NASDAQ HPK Tue, Aug 29, 2023 13.93 14.54 13.68 14.51
758 NASDAQ HPK Mon, Aug 28, 2023 13.80 14.37 13.80 14.06
757 NASDAQ HPK Fri, Aug 25, 2023 13.50 13.73 13.20 13.65
756 NASDAQ HPK Thu, Aug 24, 2023 13.16 13.54 13.16 13.28
755 NASDAQ HPK Wed, Aug 23, 2023 13.67 13.67 12.90 13.32
754 NASDAQ HPK Tue, Aug 22, 2023 14.19 14.50 13.75 13.85
753 NASDAQ HPK Mon, Aug 21, 2023 14.36 14.88 14.03 14.07
752 NASDAQ HPK Fri, Aug 18, 2023 14.00 14.21 13.75 14.14
751 NASDAQ HPK Thu, Aug 17, 2023 14.21 14.49 14.00 14.08
750 NASDAQ HPK Wed, Aug 16, 2023 13.98 14.53 13.95 14.02
749 NASDAQ HPK Tue, Aug 15, 2023 14.46 14.74 13.90 14.05
748 NASDAQ HPK Mon, Aug 14, 2023 14.27 14.86 14.13 14.72
747 NASDAQ HPK Fri, Aug 11, 2023 14.39 14.79 14.25 14.46
746 NASDAQ HPK Thu, Aug 10, 2023 15.09 15.20 14.31 14.42
745 NASDAQ HPK Wed, Aug 9, 2023 15.00 15.70 14.65 14.97
744 NASDAQ HPK Tue, Aug 8, 2023 13.85 14.98 13.47 14.84
743 NASDAQ HPK Mon, Aug 7, 2023 14.80 14.80 13.67 14.16
742 NASDAQ HPK Fri, Aug 4, 2023 14.75 15.19 14.37 14.48
741 NASDAQ HPK Thu, Aug 3, 2023 14.15 15.15 13.86 14.76
740 NASDAQ HPK Wed, Aug 2, 2023 14.41 14.48 13.67 13.80
739 NASDAQ HPK Tue, Aug 1, 2023 15.08 15.08 14.08 14.50
738 NASDAQ HPK Mon, Jul 31, 2023 14.42 15.16 14.07 15.15
737 NASDAQ HPK Fri, Jul 28, 2023 13.86 14.09 13.51 13.74
736 NASDAQ HPK Thu, Jul 27, 2023 14.52 14.63 13.65 13.74
735 NASDAQ HPK Wed, Jul 26, 2023 14.50 14.74 14.13 14.38
734 NASDAQ HPK Tue, Jul 25, 2023 14.90 15.22 14.19 14.33
733 NASDAQ HPK Mon, Jul 24, 2023 13.90 15.15 13.32 14.89
732 NASDAQ HPK Fri, Jul 21, 2023 13.85 13.85 12.80 12.94
731 NASDAQ HPK Thu, Jul 20, 2023 12.86 14.07 12.68 13.59
730 NASDAQ HPK Wed, Jul 19, 2023 12.05 13.32 11.80 12.86
729 NASDAQ HPK Tue, Jul 18, 2023 13.86 13.88 12.83 12.87
728 NASDAQ HPK Mon, Jul 17, 2023 12.23 13.89 12.22 13.87
727 NASDAQ HPK Fri, Jul 14, 2023 13.77 13.85 12.25 12.31
726 NASDAQ HPK Thu, Jul 13, 2023 13.57 13.94 13.34 13.77
725 NASDAQ HPK Wed, Jul 12, 2023 13.45 13.65 13.16 13.56
724 NASDAQ HPK Tue, Jul 11, 2023 12.79 13.48 12.70 13.17
723 NASDAQ HPK Mon, Jul 10, 2023 12.37 12.65 12.07 12.63
722 NASDAQ HPK Fri, Jul 7, 2023 11.17 12.62 11.14 12.45
721 NASDAQ HPK Thu, Jul 6, 2023 11.22 11.33 10.58 11.25
720 NASDAQ HPK Wed, Jul 5, 2023 11.67 11.96 11.26 11.36
719 NASDAQ HPK Mon, Jul 3, 2023 11.20 11.96 11.15 11.67
718 NASDAQ HPK Fri, Jun 30, 2023 11.94 12.00 10.82 10.88
717 NASDAQ HPK Thu, Jun 29, 2023 10.75 11.90 10.75 11.84
716 NASDAQ HPK Wed, Jun 28, 2023 10.93 11.12 10.56 10.77
715 NASDAQ HPK Tue, Jun 27, 2023 11.41 11.41 10.44 10.93
714 NASDAQ HPK Mon, Jun 26, 2023 12.29 12.60 11.39 11.41
713 NASDAQ HPK Fri, Jun 23, 2023 12.11 12.54 12.05 12.29
712 NASDAQ HPK Thu, Jun 22, 2023 13.02 13.23 12.31 12.44
711 NASDAQ HPK Wed, Jun 21, 2023 13.20 13.70 13.15 13.21
710 NASDAQ HPK Tue, Jun 20, 2023 14.08 14.10 12.84 13.21
709 NASDAQ HPK Fri, Jun 16, 2023 15.57 15.57 14.10 14.15
708 NASDAQ HPK Thu, Jun 15, 2023 15.27 15.80 15.26 15.47
707 NASDAQ HPK Wed, Jun 14, 2023 15.09 15.33 14.83 15.31
706 NASDAQ HPK Tue, Jun 13, 2023 14.70 15.46 14.40 14.91
705 NASDAQ HPK Mon, Jun 12, 2023 14.52 14.98 14.23 14.41
704 NASDAQ HPK Fri, Jun 9, 2023 15.37 15.37 14.56 14.78
703 NASDAQ HPK Thu, Jun 8, 2023 15.80 15.93 14.93 15.37
702 NASDAQ HPK Wed, Jun 7, 2023 14.54 16.05 14.54 15.84
701 NASDAQ HPK Tue, Jun 6, 2023 12.61 14.38 12.39 14.37
700 NASDAQ HPK Mon, Jun 5, 2023 14.11 14.11 13.47 13.50
699 NASDAQ HPK Fri, Jun 2, 2023 13.15 13.76 13.02 13.55
698 NASDAQ HPK Thu, Jun 1, 2023 12.41 13.03 12.31 12.89
697 NASDAQ HPK Wed, May 31, 2023 13.19 13.32 11.96 12.34
696 NASDAQ HPK Tue, May 30, 2023 13.70 13.94 13.24 13.40
695 NASDAQ HPK Fri, May 26, 2023 14.40 14.40 13.83 13.98
694 NASDAQ HPK Thu, May 25, 2023 14.63 14.74 14.04 14.30
693 NASDAQ HPK Wed, May 24, 2023 15.51 15.51 14.84 14.92
692 NASDAQ HPK Tue, May 23, 2023 15.30 15.84 15.25 15.28
691 NASDAQ HPK Mon, May 22, 2023 14.26 15.40 14.22 15.22
690 NASDAQ HPK Fri, May 19, 2023 14.25 14.92 14.04 14.26
689 NASDAQ HPK Thu, May 18, 2023 14.00 14.32 13.56 13.97
688 NASDAQ HPK Wed, May 17, 2023 13.36 14.07 13.31 13.96
687 NASDAQ HPK Tue, May 16, 2023 13.72 13.96 13.28 13.35
686 NASDAQ HPK Mon, May 15, 2023 14.09 14.21 13.26 13.83
685 NASDAQ HPK Fri, May 12, 2023 14.92 15.32 14.00 14.13
684 NASDAQ HPK Thu, May 11, 2023 16.00 16.00 13.81 15.27
683 NASDAQ HPK Wed, May 10, 2023 17.07 17.30 16.40 16.60
682 NASDAQ HPK Tue, May 9, 2023 16.08 17.10 15.65 16.81
681 NASDAQ HPK Mon, May 8, 2023 16.39 17.07 15.91 16.40
680 NASDAQ HPK Fri, May 5, 2023 15.56 16.23 15.54 16.14
679 NASDAQ HPK Thu, May 4, 2023 15.78 16.12 14.91 15.20
678 NASDAQ HPK Wed, May 3, 2023 17.32 17.44 15.50 15.51
677 NASDAQ HPK Tue, May 2, 2023 19.08 19.08 17.21 17.60
676 NASDAQ HPK Mon, May 1, 2023 19.52 19.96 18.76 19.30
675 NASDAQ HPK Fri, Apr 28, 2023 19.33 20.20 19.06 19.76
674 NASDAQ HPK Thu, Apr 27, 2023 19.03 19.56 18.79 19.41
673 NASDAQ HPK Wed, Apr 26, 2023 19.43 19.78 18.47 19.03
672 NASDAQ HPK Tue, Apr 25, 2023 20.86 21.27 19.04 19.74
671 NASDAQ HPK Mon, Apr 24, 2023 21.97 21.97 20.17 21.26
670 NASDAQ HPK Fri, Apr 21, 2023 22.87 23.07 22.34 22.58
669 NASDAQ HPK Thu, Apr 20, 2023 23.04 23.28 22.57 22.92
668 NASDAQ HPK Wed, Apr 19, 2023 23.39 23.73 22.55 23.43
667 NASDAQ HPK Tue, Apr 18, 2023 23.82 23.89 23.42 23.85
666 NASDAQ HPK Mon, Apr 17, 2023 23.72 24.31 23.72 23.82
665 NASDAQ HPK Fri, Apr 14, 2023 24.07 24.33 23.45 23.76
664 NASDAQ HPK Thu, Apr 13, 2023 23.65 24.21 23.65 24.00
663 NASDAQ HPK Wed, Apr 12, 2023 23.77 23.92 23.36 23.65
662 NASDAQ HPK Tue, Apr 11, 2023 23.70 23.82 23.35 23.51
661 NASDAQ HPK Mon, Apr 10, 2023 23.74 24.09 23.51 23.74
660 NASDAQ HPK Thu, Apr 6, 2023 23.89 24.24 23.42 23.57
659 NASDAQ HPK Wed, Apr 5, 2023 24.00 24.25 23.60 23.97
658 NASDAQ HPK Tue, Apr 4, 2023 24.50 24.50 23.44 24.16
657 NASDAQ HPK Mon, Apr 3, 2023 24.05 25.05 24.05 24.53
656 NASDAQ HPK Fri, Mar 31, 2023 23.28 23.58 22.83 23.00
655 NASDAQ HPK Thu, Mar 30, 2023 23.15 23.36 22.95 23.23
654 NASDAQ HPK Wed, Mar 29, 2023 22.65 23.02 22.32 22.92
653 NASDAQ HPK Tue, Mar 28, 2023 21.93 23.01 21.93 22.36
652 NASDAQ HPK Mon, Mar 27, 2023 21.40 22.47 21.16 22.13
651 NASDAQ HPK Fri, Mar 24, 2023 20.62 21.57 20.32 21.24
650 NASDAQ HPK Thu, Mar 23, 2023 21.31 21.84 20.80 21.02
649 NASDAQ HPK Wed, Mar 22, 2023 21.88 22.07 21.20 21.31
648 NASDAQ HPK Tue, Mar 21, 2023 21.56 22.20 21.52 21.99
647 NASDAQ HPK Mon, Mar 20, 2023 20.84 21.62 20.83 21.05
646 NASDAQ HPK Fri, Mar 17, 2023 21.43 21.75 20.40 20.88
645 NASDAQ HPK Thu, Mar 16, 2023 20.86 22.05 20.48 21.92
644 NASDAQ HPK Wed, Mar 15, 2023 22.14 22.14 20.01 21.03
643 NASDAQ HPK Tue, Mar 14, 2023 22.16 23.18 21.81 22.59
642 NASDAQ HPK Mon, Mar 13, 2023 21.98 22.67 21.65 22.17
641 NASDAQ HPK Fri, Mar 10, 2023 23.21 23.38 21.65 22.76
640 NASDAQ HPK Thu, Mar 9, 2023 26.40 26.71 24.05 24.20
639 NASDAQ HPK Wed, Mar 8, 2023 26.83 27.40 25.80 26.45
638 NASDAQ HPK Tue, Mar 7, 2023 27.39 28.04 25.88 27.09
637 NASDAQ HPK Mon, Mar 6, 2023 28.75 28.89 27.78 28.26
636 NASDAQ HPK Fri, Mar 3, 2023 27.70 28.99 27.50 28.66
635 NASDAQ HPK Thu, Mar 2, 2023 27.98 28.43 27.13 27.82
634 NASDAQ HPK Wed, Mar 1, 2023 26.84 28.23 26.78 27.95
633 NASDAQ HPK Tue, Feb 28, 2023 27.24 27.86 26.75 26.75
632 NASDAQ HPK Mon, Feb 27, 2023 27.65 27.65 26.80 27.05
631 NASDAQ HPK Fri, Feb 24, 2023 26.81 27.71 26.61 27.41
630 NASDAQ HPK Thu, Feb 23, 2023 26.99 27.57 26.77 27.30
629 NASDAQ HPK Wed, Feb 22, 2023 26.02 26.93 25.85 26.50
628 NASDAQ HPK Tue, Feb 21, 2023 26.54 26.96 26.01 26.22
627 NASDAQ HPK Fri, Feb 17, 2023 27.78 28.21 26.79 27.05
626 NASDAQ HPK Thu, Feb 16, 2023 28.38 29.04 28.06 28.15
625 NASDAQ HPK Wed, Feb 15, 2023 28.59 29.09 28.30 28.77
624 NASDAQ HPK Tue, Feb 14, 2023 28.17 28.87 27.97 28.75
623 NASDAQ HPK Mon, Feb 13, 2023 28.30 28.74 27.85 28.17
622 NASDAQ HPK Fri, Feb 10, 2023 27.99 28.33 27.81 28.15
621 NASDAQ HPK Thu, Feb 9, 2023 27.51 28.08 27.09 27.54
620 NASDAQ HPK Wed, Feb 8, 2023 27.21 27.84 26.40 27.52
619 NASDAQ HPK Tue, Feb 7, 2023 27.24 27.24 26.05 27.12
618 NASDAQ HPK Mon, Feb 6, 2023 27.47 27.62 26.82 27.12
617 NASDAQ HPK Fri, Feb 3, 2023 27.33 28.49 27.33 27.57
616 NASDAQ HPK Thu, Feb 2, 2023 27.95 27.95 26.70 27.48
615 NASDAQ HPK Wed, Feb 1, 2023 27.79 28.07 26.90 27.84
614 NASDAQ HPK Tue, Jan 31, 2023 28.00 28.90 27.50 27.96
613 NASDAQ HPK Mon, Jan 30, 2023 28.75 28.80 28.05 28.12
612 NASDAQ HPK Fri, Jan 27, 2023 29.59 29.97 28.81 29.28
611 NASDAQ HPK Thu, Jan 26, 2023 30.00 30.15 29.50 29.86
610 NASDAQ HPK Wed, Jan 25, 2023 28.66 29.65 27.69 29.62
609 NASDAQ HPK Tue, Jan 24, 2023 29.75 29.75 27.73 28.40
608 NASDAQ HPK Mon, Jan 23, 2023 26.00 27.24 25.72 26.92
607 NASDAQ HPK Fri, Jan 20, 2023 25.84 26.58 25.23 25.98
606 NASDAQ HPK Thu, Jan 19, 2023 25.37 26.01 25.15 25.50
605 NASDAQ HPK Wed, Jan 18, 2023 25.94 26.29 25.11 25.47
604 NASDAQ HPK Tue, Jan 17, 2023 24.09 26.45 24.09 25.75
603 NASDAQ HPK Fri, Jan 13, 2023 24.00 24.00 23.67 24.00
602 NASDAQ HPK Thu, Jan 12, 2023 24.04 24.38 23.86 24.00
601 NASDAQ HPK Wed, Jan 11, 2023 24.67 24.86 23.75 23.99
600 NASDAQ HPK Tue, Jan 10, 2023 24.52 24.53 23.65 23.99
599 NASDAQ HPK Mon, Jan 9, 2023 23.88 24.86 23.59 24.22
598 NASDAQ HPK Fri, Jan 6, 2023 22.98 24.64 22.80 23.40
597 NASDAQ HPK Thu, Jan 5, 2023 22.95 23.00 21.72 21.99
596 NASDAQ HPK Wed, Jan 4, 2023 22.88 23.46 22.00 22.57
595 NASDAQ HPK Tue, Jan 3, 2023 22.64 23.20 22.00 23.17
594 NASDAQ HPK Fri, Dec 30, 2022 22.59 23.31 22.59 22.87
593 NASDAQ HPK Thu, Dec 29, 2022 22.34 23.51 22.34 22.88
592 NASDAQ HPK Wed, Dec 28, 2022 23.03 23.04 21.93 22.55
591 NASDAQ HPK Tue, Dec 27, 2022 22.30 24.39 22.30 23.00
590 NASDAQ HPK Fri, Dec 23, 2022 22.43 22.80 21.17 22.11
589 NASDAQ HPK Thu, Dec 22, 2022 22.00 22.22 20.82 21.13
588 NASDAQ HPK Wed, Dec 21, 2022 21.00 22.07 20.79 22.00
587 NASDAQ HPK Tue, Dec 20, 2022 20.22 20.82 20.16 20.49
586 NASDAQ HPK Mon, Dec 19, 2022 20.21 20.89 20.05 20.47
585 NASDAQ HPK Fri, Dec 16, 2022 19.72 20.17 19.60 20.04
584 NASDAQ HPK Thu, Dec 15, 2022 19.89 20.30 19.26 20.14
583 NASDAQ HPK Wed, Dec 14, 2022 20.91 21.12 19.91 20.21
582 NASDAQ HPK Tue, Dec 13, 2022 20.92 21.43 20.47 20.81
581 NASDAQ HPK Mon, Dec 12, 2022 20.27 21.12 19.64 20.16
580 NASDAQ HPK Fri, Dec 9, 2022 22.06 22.06 20.30 20.37
579 NASDAQ HPK Thu, Dec 8, 2022 22.73 22.99 21.42 21.73
578 NASDAQ HPK Wed, Dec 7, 2022 21.75 22.63 21.44 21.56
577 NASDAQ HPK Tue, Dec 6, 2022 21.63 22.40 21.57 21.85
576 NASDAQ HPK Mon, Dec 5, 2022 23.43 23.66 21.50 21.73
575 NASDAQ HPK Fri, Dec 2, 2022 23.32 23.64 22.74 22.97
574 NASDAQ HPK Thu, Dec 1, 2022 23.90 24.19 23.28 23.56
573 NASDAQ HPK Wed, Nov 30, 2022 23.97 24.32 23.47 23.98
572 NASDAQ HPK Tue, Nov 29, 2022 23.80 24.21 23.22 23.34
571 NASDAQ HPK Mon, Nov 28, 2022 22.28 23.50 22.22 23.28
570 NASDAQ HPK Fri, Nov 25, 2022 22.45 23.68 22.45 23.19
569 NASDAQ HPK Wed, Nov 23, 2022 22.98 23.11 22.35 22.78
568 NASDAQ HPK Tue, Nov 22, 2022 22.87 23.11 22.30 23.08
567 NASDAQ HPK Mon, Nov 21, 2022 22.20 22.88 21.45 22.74
566 NASDAQ HPK Fri, Nov 18, 2022 22.56 22.87 21.90 22.59
565 NASDAQ HPK Thu, Nov 17, 2022 22.10 23.14 22.02 23.12
564 NASDAQ HPK Wed, Nov 16, 2022 24.01 24.75 22.50 22.79
563 NASDAQ HPK Tue, Nov 15, 2022 23.88 24.88 21.55 24.53
562 NASDAQ HPK Mon, Nov 14, 2022 23.89 25.31 23.89 24.35
561 NASDAQ HPK Fri, Nov 11, 2022 23.27 24.17 22.80 23.10
560 NASDAQ HPK Thu, Nov 10, 2022 22.35 23.42 21.62 22.93
559 NASDAQ HPK Wed, Nov 9, 2022 23.02 23.15 21.62 21.79
558 NASDAQ HPK Tue, Nov 8, 2022 23.99 24.48 23.22 23.74
557 NASDAQ HPK Mon, Nov 7, 2022 23.89 24.96 23.60 24.15
556 NASDAQ HPK Fri, Nov 4, 2022 25.01 25.05 23.33 23.57
555 NASDAQ HPK Thu, Nov 3, 2022 22.13 24.55 21.95 24.16
554 NASDAQ HPK Wed, Nov 2, 2022 23.53 23.60 22.15 22.26
553 NASDAQ HPK Tue, Nov 1, 2022 23.75 24.19 23.10 23.74
552 NASDAQ HPK Mon, Oct 31, 2022 22.32 23.65 22.32 23.32
551 NASDAQ HPK Fri, Oct 28, 2022 23.39 23.39 21.59 22.39
550 NASDAQ HPK Thu, Oct 27, 2022 23.15 23.36 22.51 22.76
549 NASDAQ HPK Wed, Oct 26, 2022 22.29 23.29 22.28 22.83
548 NASDAQ HPK Tue, Oct 25, 2022 21.30 22.53 21.30 22.52
547 NASDAQ HPK Mon, Oct 24, 2022 21.41 21.69 21.10 21.38
546 NASDAQ HPK Fri, Oct 21, 2022 21.86 21.89 21.00 21.58
545 NASDAQ HPK Thu, Oct 20, 2022 22.72 22.79 21.40 21.84
544 NASDAQ HPK Wed, Oct 19, 2022 21.42 22.29 21.21 22.11
543 NASDAQ HPK Tue, Oct 18, 2022 21.97 21.97 20.36 21.27
542 NASDAQ HPK Mon, Oct 17, 2022 21.22 21.68 20.74 21.27
541 NASDAQ HPK Fri, Oct 14, 2022 21.27 22.09 20.69 20.88
540 NASDAQ HPK Thu, Oct 13, 2022 20.38 21.93 20.32 21.83
539 NASDAQ HPK Wed, Oct 12, 2022 21.44 21.67 20.59 20.99
538 NASDAQ HPK Tue, Oct 11, 2022 22.00 22.69 21.41 21.88
537 NASDAQ HPK Mon, Oct 10, 2022 23.78 24.46 22.09 22.61
536 NASDAQ HPK Fri, Oct 7, 2022 25.00 25.43 23.77 23.88
535 NASDAQ HPK Thu, Oct 6, 2022 25.79 26.30 24.63 24.90
534 NASDAQ HPK Wed, Oct 5, 2022 25.48 26.37 25.03 25.56
533 NASDAQ HPK Tue, Oct 4, 2022 24.20 25.35 24.20 25.28
532 NASDAQ HPK Mon, Oct 3, 2022 22.89 23.78 22.76 23.71
531 NASDAQ HPK Fri, Sep 30, 2022 21.76 22.66 21.51 21.66
530 NASDAQ HPK Thu, Sep 29, 2022 22.45 22.55 21.52 22.04
529 NASDAQ HPK Wed, Sep 28, 2022 21.07 22.84 20.99 22.55
528 NASDAQ HPK Tue, Sep 27, 2022 19.95 20.88 19.60 20.81
527 NASDAQ HPK Mon, Sep 26, 2022 20.32 20.86 18.94 19.40
526 NASDAQ HPK Fri, Sep 23, 2022 20.57 20.75 19.78 20.12
525 NASDAQ HPK Thu, Sep 22, 2022 23.37 24.10 21.90 21.98
524 NASDAQ HPK Wed, Sep 21, 2022 24.12 24.15 23.00 23.00
523 NASDAQ HPK Tue, Sep 20, 2022 23.18 23.93 22.64 23.42
522 NASDAQ HPK Mon, Sep 19, 2022 23.08 24.38 23.08 23.59
521 NASDAQ HPK Fri, Sep 16, 2022 26.91 26.91 23.29 24.09
520 NASDAQ HPK Thu, Sep 15, 2022 27.43 28.00 26.15 26.89
519 NASDAQ HPK Wed, Sep 14, 2022 27.20 28.71 27.20 28.05
518 NASDAQ HPK Tue, Sep 13, 2022 26.71 27.44 26.28 26.84
517 NASDAQ HPK Mon, Sep 12, 2022 26.85 27.98 26.85 27.56
516 NASDAQ HPK Fri, Sep 9, 2022 25.39 26.77 25.39 26.46
515 NASDAQ HPK Thu, Sep 8, 2022 23.64 25.05 23.64 24.64
514 NASDAQ HPK Wed, Sep 7, 2022 24.86 25.12 23.56 24.28
513 NASDAQ HPK Tue, Sep 6, 2022 27.00 27.25 25.49 25.59
512 NASDAQ HPK Fri, Sep 2, 2022 25.63 27.68 25.19 26.35
511 NASDAQ HPK Thu, Sep 1, 2022 24.91 24.93 23.78 24.39
510 NASDAQ HPK Wed, Aug 31, 2022 25.54 26.85 25.15 25.32
509 NASDAQ HPK Tue, Aug 30, 2022 29.00 29.00 25.95 26.52
508 NASDAQ HPK Mon, Aug 29, 2022 27.62 29.75 27.62 29.00
507 NASDAQ HPK Fri, Aug 26, 2022 28.45 28.45 26.64 28.01
506 NASDAQ HPK Thu, Aug 25, 2022 26.00 28.48 25.87 28.17
505 NASDAQ HPK Wed, Aug 24, 2022 23.50 25.00 23.50 24.89
504 NASDAQ HPK Tue, Aug 23, 2022 21.73 23.36 21.73 22.75
503 NASDAQ HPK Mon, Aug 22, 2022 22.48 22.48 20.66 21.05
502 NASDAQ HPK Fri, Aug 19, 2022 22.91 23.29 22.32 22.50
501 NASDAQ HPK Thu, Aug 18, 2022 21.70 23.59 21.50 23.32
500 NASDAQ HPK Wed, Aug 17, 2022 19.70 22.00 19.65 21.46
499 NASDAQ HPK Tue, Aug 16, 2022 19.78 20.39 19.26 19.70
498 NASDAQ HPK Mon, Aug 15, 2022 20.20 20.68 19.02 19.98
497 NASDAQ HPK Fri, Aug 12, 2022 20.68 21.13 19.68 20.96
496 NASDAQ HPK Thu, Aug 11, 2022 21.31 22.37 20.66 20.79
495 NASDAQ HPK Wed, Aug 10, 2022 20.81 21.01 19.85 20.79
494 NASDAQ HPK Tue, Aug 9, 2022 21.50 22.74 20.64 21.09
493 NASDAQ HPK Mon, Aug 8, 2022 21.07 21.93 20.66 21.62
492 NASDAQ HPK Fri, Aug 5, 2022 20.28 21.77 20.15 21.25
491 NASDAQ HPK Thu, Aug 4, 2022 21.79 22.01 20.17 20.22
490 NASDAQ HPK Wed, Aug 3, 2022 23.23 23.23 21.61 22.08
489 NASDAQ HPK Tue, Aug 2, 2022 24.14 24.51 22.91 22.92
488 NASDAQ HPK Mon, Aug 1, 2022 24.00 24.35 22.82 24.25
487 NASDAQ HPK Fri, Jul 29, 2022 25.25 25.43 24.51 24.58
486 NASDAQ HPK Thu, Jul 28, 2022 25.28 25.50 24.00 24.70
485 NASDAQ HPK Wed, Jul 27, 2022 24.79 25.45 24.00 25.38
484 NASDAQ HPK Tue, Jul 26, 2022 25.15 25.48 23.60 24.33
483 NASDAQ HPK Mon, Jul 25, 2022 22.85 25.06 22.65 25.00
482 NASDAQ HPK Fri, Jul 22, 2022 23.67 24.13 22.62 22.84
481 NASDAQ HPK Thu, Jul 21, 2022 24.05 24.09 23.22 23.75
480 NASDAQ HPK Wed, Jul 20, 2022 23.59 24.60 23.19 24.58
479 NASDAQ HPK Tue, Jul 19, 2022 22.91 23.97 22.83 23.90
478 NASDAQ HPK Mon, Jul 18, 2022 23.91 24.24 22.90 23.16
477 NASDAQ HPK Fri, Jul 15, 2022 22.68 22.78 21.70 22.65
476 NASDAQ HPK Thu, Jul 14, 2022 21.82 22.79 20.27 22.46
475 NASDAQ HPK Wed, Jul 13, 2022 21.75 23.06 21.75 21.95
474 NASDAQ HPK Tue, Jul 12, 2022 22.00 22.65 21.57 21.63
473 NASDAQ HPK Mon, Jul 11, 2022 23.23 23.95 22.33 22.65
472 NASDAQ HPK Fri, Jul 8, 2022 25.13 25.13 23.35 24.06
471 NASDAQ HPK Thu, Jul 7, 2022 24.28 25.48 24.01 24.93
470 NASDAQ HPK Wed, Jul 6, 2022 24.39 24.77 21.54 23.31
469 NASDAQ HPK Tue, Jul 5, 2022 25.48 25.48 23.86 24.08
468 NASDAQ HPK Fri, Jul 1, 2022 25.54 26.00 24.01 25.31
467 NASDAQ HPK Thu, Jun 30, 2022 25.23 26.40 25.14 25.62
466 NASDAQ HPK Wed, Jun 29, 2022 29.09 29.72 26.01 26.30
465 NASDAQ HPK Tue, Jun 28, 2022 28.00 29.97 28.00 28.67
464 NASDAQ HPK Mon, Jun 27, 2022 26.01 27.78 25.26 27.60
463 NASDAQ HPK Fri, Jun 24, 2022 25.44 26.68 25.12 25.16
462 NASDAQ HPK Thu, Jun 23, 2022 26.83 27.33 24.87 25.19
461 NASDAQ HPK Wed, Jun 22, 2022 28.02 29.40 26.96 27.01
460 NASDAQ HPK Tue, Jun 21, 2022 28.46 30.21 28.00 30.07
459 NASDAQ HPK Fri, Jun 17, 2022 30.35 30.63 27.36 27.86
458 NASDAQ HPK Thu, Jun 16, 2022 30.41 31.97 29.71 30.21
457 NASDAQ HPK Wed, Jun 15, 2022 31.87 32.44 30.75 31.88
456 NASDAQ HPK Tue, Jun 14, 2022 32.60 33.32 31.00 31.73
455 NASDAQ HPK Mon, Jun 13, 2022 34.02 34.14 31.01 31.27
454 NASDAQ HPK Fri, Jun 10, 2022 34.87 36.52 33.75 35.76
453 NASDAQ HPK Thu, Jun 9, 2022 36.52 36.90 34.20 35.37
452 NASDAQ HPK Wed, Jun 8, 2022 35.00 37.36 34.46 36.35
451 NASDAQ HPK Tue, Jun 7, 2022 31.50 35.15 31.50 34.80
450 NASDAQ HPK Mon, Jun 6, 2022 35.24 35.50 31.50 31.68
449 NASDAQ HPK Fri, Jun 3, 2022 33.37 35.25 32.51 35.05
448 NASDAQ HPK Thu, Jun 2, 2022 34.19 34.28 32.41 32.74
447 NASDAQ HPK Wed, Jun 1, 2022 32.57 35.39 32.04 34.58
446 NASDAQ HPK Tue, May 31, 2022 32.58 33.60 31.00 31.87
445 NASDAQ HPK Fri, May 27, 2022 30.56 32.40 29.40 32.18
444 NASDAQ HPK Thu, May 26, 2022 29.13 30.93 29.04 29.82
443 NASDAQ HPK Wed, May 25, 2022 27.89 29.38 27.89 29.15
442 NASDAQ HPK Tue, May 24, 2022 26.90 28.35 26.78 27.83
441 NASDAQ HPK Mon, May 23, 2022 25.75 27.91 25.32 27.31
440 NASDAQ HPK Fri, May 20, 2022 25.52 26.60 24.96 25.75
439 NASDAQ HPK Thu, May 19, 2022 25.00 26.21 24.97 25.72
438 NASDAQ HPK Wed, May 18, 2022 27.67 28.68 25.09 25.32
437 NASDAQ HPK Tue, May 17, 2022 28.52 29.85 25.62 27.98
436 NASDAQ HPK Mon, May 16, 2022 31.50 34.00 31.39 32.81
435 NASDAQ HPK Fri, May 13, 2022 30.43 31.00 29.55 30.83
434 NASDAQ HPK Thu, May 12, 2022 28.62 29.51 27.17 29.32
433 NASDAQ HPK Wed, May 11, 2022 26.54 29.29 26.54 28.42
432 NASDAQ HPK Tue, May 10, 2022 28.44 28.44 26.00 26.46
431 NASDAQ HPK Mon, May 9, 2022 28.85 28.85 26.02 26.70
430 NASDAQ HPK Fri, May 6, 2022 30.00 30.55 28.18 29.18
429 NASDAQ HPK Thu, May 5, 2022 30.48 31.49 29.08 29.56
428 NASDAQ HPK Wed, May 4, 2022 28.99 30.29 27.78 29.67
427 NASDAQ HPK Tue, May 3, 2022 26.82 29.28 26.82 28.61
426 NASDAQ HPK Mon, May 2, 2022 27.59 29.40 26.54 27.00
425 NASDAQ HPK Fri, Apr 29, 2022 30.30 30.60 26.87 27.31
424 NASDAQ HPK Thu, Apr 28, 2022 33.33 33.50 29.61 30.01
423 NASDAQ HPK Wed, Apr 27, 2022 29.50 32.17 28.91 31.31
422 NASDAQ HPK Tue, Apr 26, 2022 33.14 33.43 29.68 29.99
421 NASDAQ HPK Mon, Apr 25, 2022 35.04 35.22 29.15 33.35
420 NASDAQ HPK Fri, Apr 22, 2022 34.59 38.21 32.88 37.69
419 NASDAQ HPK Thu, Apr 21, 2022 33.00 35.02 31.81 33.75
418 NASDAQ HPK Wed, Apr 20, 2022 33.20 34.47 32.70 32.86
417 NASDAQ HPK Tue, Apr 19, 2022 33.01 33.47 31.29 32.96
416 NASDAQ HPK Mon, Apr 18, 2022 30.98 33.98 30.58 33.00
415 NASDAQ HPK Thu, Apr 14, 2022 29.34 34.74 28.99 30.58
414 NASDAQ HPK Wed, Apr 13, 2022 26.51 29.84 24.90 28.83
413 NASDAQ HPK Tue, Apr 12, 2022 21.59 22.34 21.59 21.88
412 NASDAQ HPK Mon, Apr 11, 2022 21.99 21.99 20.86 21.05
411 NASDAQ HPK Fri, Apr 8, 2022 21.89 22.70 21.89 22.31
410 NASDAQ HPK Thu, Apr 7, 2022 21.75 22.10 21.20 21.84
409 NASDAQ HPK Wed, Apr 6, 2022 22.77 22.77 21.41 21.61
408 NASDAQ HPK Tue, Apr 5, 2022 22.78 23.53 22.23 22.58
407 NASDAQ HPK Mon, Apr 4, 2022 23.21 23.99 22.45 22.66
406 NASDAQ HPK Fri, Apr 1, 2022 22.25 23.31 22.25 22.75
405 NASDAQ HPK Thu, Mar 31, 2022 22.27 23.50 21.61 22.20
404 NASDAQ HPK Wed, Mar 30, 2022 22.03 22.99 21.88 22.46
403 NASDAQ HPK Tue, Mar 29, 2022 22.00 22.00 21.01 21.86
402 NASDAQ HPK Mon, Mar 28, 2022 22.18 23.40 22.10 22.47
401 NASDAQ HPK Fri, Mar 25, 2022 21.14 23.58 20.73 22.50
400 NASDAQ HPK Thu, Mar 24, 2022 22.29 22.79 21.28 21.49
399 NASDAQ HPK Wed, Mar 23, 2022 22.34 22.75 22.11 22.33
398 NASDAQ HPK Tue, Mar 22, 2022 22.21 22.47 21.77 21.98
397 NASDAQ HPK Mon, Mar 21, 2022 20.89 22.47 20.89 22.27
396 NASDAQ HPK Fri, Mar 18, 2022 20.88 21.80 19.79 20.61
395 NASDAQ HPK Thu, Mar 17, 2022 19.93 20.89 19.50 20.86
394 NASDAQ HPK Wed, Mar 16, 2022 18.75 19.60 18.60 19.55
393 NASDAQ HPK Tue, Mar 15, 2022 17.45 19.08 17.31 18.81
392 NASDAQ HPK Mon, Mar 14, 2022 20.65 21.26 17.90 18.32
391 NASDAQ HPK Fri, Mar 11, 2022 22.16 22.83 21.10 21.29
390 NASDAQ HPK Thu, Mar 10, 2022 23.54 23.54 21.86 22.35
389 NASDAQ HPK Wed, Mar 9, 2022 24.49 24.49 22.60 23.25
388 NASDAQ HPK Tue, Mar 8, 2022 23.73 25.26 22.81 25.11
387 NASDAQ HPK Mon, Mar 7, 2022 22.75 26.00 22.75 23.49
386 NASDAQ HPK Fri, Mar 4, 2022 21.40 22.40 21.12 22.00
385 NASDAQ HPK Thu, Mar 3, 2022 21.53 22.30 21.12 21.50
384 NASDAQ HPK Wed, Mar 2, 2022 21.47 22.39 21.16 21.43
383 NASDAQ HPK Tue, Mar 1, 2022 21.54 22.75 20.11 21.01
382 NASDAQ HPK Mon, Feb 28, 2022 21.15 22.63 20.97 21.14
381 NASDAQ HPK Fri, Feb 25, 2022 21.44 22.10 21.05 21.25
380 NASDAQ HPK Thu, Feb 24, 2022 20.97 21.35 20.17 20.95
379 NASDAQ HPK Wed, Feb 23, 2022 20.30 21.00 19.68 20.00
378 NASDAQ HPK Tue, Feb 22, 2022 19.87 20.35 19.27 19.83
377 NASDAQ HPK Fri, Feb 18, 2022 19.27 20.25 19.27 19.52
376 NASDAQ HPK Thu, Feb 17, 2022 19.89 20.22 19.45 19.46
375 NASDAQ HPK Wed, Feb 16, 2022 19.42 20.34 19.36 19.90
374 NASDAQ HPK Tue, Feb 15, 2022 20.00 20.16 19.36 19.47
373 NASDAQ HPK Mon, Feb 14, 2022 19.06 20.61 19.06 20.25
372 NASDAQ HPK Fri, Feb 11, 2022 20.08 20.38 18.90 20.08
371 NASDAQ HPK Thu, Feb 10, 2022 18.63 20.42 18.44 20.03
370 NASDAQ HPK Wed, Feb 9, 2022 17.50 19.00 17.50 18.86
369 NASDAQ HPK Tue, Feb 8, 2022 17.80 17.80 17.26 17.50
368 NASDAQ HPK Mon, Feb 7, 2022 17.36 17.92 17.24 17.88
367 NASDAQ HPK Fri, Feb 4, 2022 17.56 18.01 17.31 17.39
366 NASDAQ HPK Thu, Feb 3, 2022 17.20 17.66 16.81 17.47
365 NASDAQ HPK Wed, Feb 2, 2022 17.87 17.87 16.86 17.40
364 NASDAQ HPK Tue, Feb 1, 2022 17.61 18.11 17.26 17.91
363 NASDAQ HPK Mon, Jan 31, 2022 17.70 18.05 17.51 17.77
362 NASDAQ HPK Fri, Jan 28, 2022 18.49 18.49 17.33 17.86
361 NASDAQ HPK Thu, Jan 27, 2022 18.15 18.51 18.03 18.39
360 NASDAQ HPK Wed, Jan 26, 2022 17.52 18.25 17.52 18.00
359 NASDAQ HPK Tue, Jan 25, 2022 16.60 17.66 16.15 17.22
358 NASDAQ HPK Mon, Jan 24, 2022 17.22 17.43 16.04 16.61
357 NASDAQ HPK Fri, Jan 21, 2022 18.02 18.07 17.24 17.66
356 NASDAQ HPK Thu, Jan 20, 2022 18.14 18.65 18.06 18.20
355 NASDAQ HPK Wed, Jan 19, 2022 18.50 18.53 18.09 18.24
354 NASDAQ HPK Tue, Jan 18, 2022 18.75 18.97 18.11 18.31
353 NASDAQ HPK Fri, Jan 14, 2022 18.02 18.82 18.00 18.67
352 NASDAQ HPK Thu, Jan 13, 2022 17.62 18.27 17.55 18.02
351 NASDAQ HPK Wed, Jan 12, 2022 17.89 18.00 17.03 17.53
350 NASDAQ HPK Tue, Jan 11, 2022 17.70 17.81 17.35 17.70
349 NASDAQ HPK Mon, Jan 10, 2022 17.85 17.88 16.86 17.50
348 NASDAQ HPK Fri, Jan 7, 2022 17.51 18.11 17.12 17.90
347 NASDAQ HPK Thu, Jan 6, 2022 17.65 17.82 17.24 17.38
346 NASDAQ HPK Wed, Jan 5, 2022 17.09 17.80 16.85 17.28
345 NASDAQ HPK Tue, Jan 4, 2022 15.99 17.37 15.99 16.73
344 NASDAQ HPK Mon, Jan 3, 2022 14.56 16.17 14.56 15.95
343 NASDAQ HPK Fri, Dec 31, 2021 15.34 15.34 14.32 14.64
342 NASDAQ HPK Thu, Dec 30, 2021 16.03 16.04 15.24 15.27
341 NASDAQ HPK Wed, Dec 29, 2021 15.76 15.92 15.34 15.56
340 NASDAQ HPK Tue, Dec 28, 2021 15.96 16.50 15.59 15.76
339 NASDAQ HPK Mon, Dec 27, 2021 15.18 15.98 14.81 15.75
338 NASDAQ HPK Thu, Dec 23, 2021 14.93 15.20 14.87 15.04
337 NASDAQ HPK Wed, Dec 22, 2021 14.85 15.06 14.63 14.98
336 NASDAQ HPK Tue, Dec 21, 2021 14.90 15.00 14.65 14.82
335 NASDAQ HPK Mon, Dec 20, 2021 14.21 14.74 13.52 14.67
334 NASDAQ HPK Fri, Dec 17, 2021 14.13 14.81 13.44 14.60
333 NASDAQ HPK Thu, Dec 16, 2021 13.97 14.46 13.97 14.09
332 NASDAQ HPK Wed, Dec 15, 2021 13.99 14.02 13.11 13.89
331 NASDAQ HPK Tue, Dec 14, 2021 13.82 14.29 13.68 14.09
330 NASDAQ HPK Mon, Dec 13, 2021 14.36 14.41 13.53 14.08
329 NASDAQ HPK Fri, Dec 10, 2021 15.04 15.04 14.26 14.46
328 NASDAQ HPK Thu, Dec 9, 2021 14.72 15.03 14.51 14.96
327 NASDAQ HPK Wed, Dec 8, 2021 14.88 15.16 14.75 14.94
326 NASDAQ HPK Tue, Dec 7, 2021 14.85 15.24 14.75 14.90
325 NASDAQ HPK Mon, Dec 6, 2021 13.77 14.82 13.58 14.75
324 NASDAQ HPK Fri, Dec 3, 2021 13.97 13.97 13.39 13.65
323 NASDAQ HPK Thu, Dec 2, 2021 13.47 14.63 13.13 13.86
322 NASDAQ HPK Wed, Dec 1, 2021 14.02 14.51 13.26 13.40
321 NASDAQ HPK Tue, Nov 30, 2021 13.90 13.94 13.18 13.59
320 NASDAQ HPK Mon, Nov 29, 2021 14.36 14.63 13.73 14.03
319 NASDAQ HPK Fri, Nov 26, 2021 13.50 14.13 13.06 14.13
318 NASDAQ HPK Wed, Nov 24, 2021 13.62 14.00 13.60 13.63
317 NASDAQ HPK Tue, Nov 23, 2021 13.83 13.96 13.61 13.80
316 NASDAQ HPK Mon, Nov 22, 2021 13.54 13.76 13.50 13.57
315 NASDAQ HPK Fri, Nov 19, 2021 13.72 13.84 13.50 13.54
314 NASDAQ HPK Thu, Nov 18, 2021 13.81 14.33 13.65 14.00
313 NASDAQ HPK Wed, Nov 17, 2021 13.76 14.19 13.60 13.81
312 NASDAQ HPK Tue, Nov 16, 2021 13.83 14.55 13.69 14.23
311 NASDAQ HPK Mon, Nov 15, 2021 14.11 14.11 13.22 13.95
310 NASDAQ HPK Fri, Nov 12, 2021 13.91 14.16 13.76 14.11
309 NASDAQ HPK Thu, Nov 11, 2021 13.75 14.22 13.23 13.86
308 NASDAQ HPK Wed, Nov 10, 2021 14.95 14.95 13.73 13.80
307 NASDAQ HPK Tue, Nov 9, 2021 14.99 15.25 14.56 14.95
306 NASDAQ HPK Mon, Nov 8, 2021 14.30 15.22 14.20 14.88
305 NASDAQ HPK Fri, Nov 5, 2021 14.56 14.76 13.95 14.18
304 NASDAQ HPK Thu, Nov 4, 2021 14.90 15.08 13.76 14.36
303 NASDAQ HPK Wed, Nov 3, 2021 15.06 15.18 14.78 14.98
302 NASDAQ HPK Tue, Nov 2, 2021 15.48 15.75 14.77 15.10
301 NASDAQ HPK Mon, Nov 1, 2021 14.90 15.71 14.65 15.23
300 NASDAQ HPK Fri, Oct 29, 2021 13.95 14.46 13.56 14.13
299 NASDAQ HPK Thu, Oct 28, 2021 13.50 14.18 13.23 14.05
298 NASDAQ HPK Wed, Oct 27, 2021 12.68 13.26 12.57 12.90
297 NASDAQ HPK Tue, Oct 26, 2021 13.46 13.82 12.76 12.85
296 NASDAQ HPK Mon, Oct 25, 2021 11.98 13.08 11.91 12.95
295 NASDAQ HPK Fri, Oct 22, 2021 10.90 11.19 10.90 11.15
294 NASDAQ HPK Thu, Oct 21, 2021 11.02 11.10 10.72 10.90
293 NASDAQ HPK Wed, Oct 20, 2021 10.95 11.49 10.59 11.06
292 NASDAQ HPK Tue, Oct 19, 2021 12.57 12.75 10.82 10.82
291 NASDAQ HPK Mon, Oct 18, 2021 13.18 13.47 12.56 12.76
290 NASDAQ HPK Fri, Oct 15, 2021 12.59 13.26 12.50 13.05
289 NASDAQ HPK Thu, Oct 14, 2021 11.50 12.64 11.50 12.57
288 NASDAQ HPK Wed, Oct 13, 2021 11.53 11.67 11.47 11.52
287 NASDAQ HPK Tue, Oct 12, 2021 11.73 11.73 11.32 11.46
286 NASDAQ HPK Mon, Oct 11, 2021 11.50 12.42 11.50 11.73
285 NASDAQ HPK Fri, Oct 8, 2021 11.30 11.64 10.95 11.44
284 NASDAQ HPK Thu, Oct 7, 2021 10.75 11.45 10.39 11.14
283 NASDAQ HPK Wed, Oct 6, 2021 10.51 11.10 10.39 10.51
282 NASDAQ HPK Tue, Oct 5, 2021 9.82 11.62 9.82 10.75
281 NASDAQ HPK Mon, Oct 4, 2021 9.10 9.85 9.00 9.85
280 NASDAQ HPK Fri, Oct 1, 2021 9.12 9.17 8.95 9.00
279 NASDAQ HPK Thu, Sep 30, 2021 9.10 9.13 8.95 9.00
278 NASDAQ HPK Wed, Sep 29, 2021 9.07 9.24 8.95 9.00
277 NASDAQ HPK Tue, Sep 28, 2021 9.06 9.31 8.95 9.10
276 NASDAQ HPK Mon, Sep 27, 2021 9.17 9.19 9.00 9.05
275 NASDAQ HPK Fri, Sep 24, 2021 9.09 9.26 8.90 9.00
274 NASDAQ HPK Thu, Sep 23, 2021 8.84 9.28 8.84 9.16
273 NASDAQ HPK Wed, Sep 22, 2021 9.10 9.18 8.48 8.87
272 NASDAQ HPK Tue, Sep 21, 2021 8.96 9.18 8.96 8.96
271 NASDAQ HPK Mon, Sep 20, 2021 8.85 9.20 8.71 8.92
270 NASDAQ HPK Fri, Sep 17, 2021 9.28 9.28 8.90 8.91
269 NASDAQ HPK Thu, Sep 16, 2021 9.46 9.57 9.21 9.25
268 NASDAQ HPK Wed, Sep 15, 2021 9.27 9.45 8.83 9.41
267 NASDAQ HPK Tue, Sep 14, 2021 9.35 9.49 9.09 9.12
266 NASDAQ HPK Mon, Sep 13, 2021 9.35 9.59 9.26 9.35
265 NASDAQ HPK Fri, Sep 10, 2021 9.50 9.59 9.33 9.34
264 NASDAQ HPK Thu, Sep 9, 2021 9.58 9.66 9.22 9.51
263 NASDAQ HPK Wed, Sep 8, 2021 9.47 9.63 9.40 9.55
262 NASDAQ HPK Tue, Sep 7, 2021 9.56 9.56 9.45 9.53
261 NASDAQ HPK Fri, Sep 3, 2021 9.30 9.53 9.30 9.49
260 NASDAQ HPK Thu, Sep 2, 2021 9.33 9.38 9.09 9.27
259 NASDAQ HPK Wed, Sep 1, 2021 9.75 9.77 9.07 9.37
258 NASDAQ HPK Tue, Aug 31, 2021 9.44 9.69 9.35 9.67
257 NASDAQ HPK Mon, Aug 30, 2021 9.60 9.86 9.36 9.40
256 NASDAQ HPK Fri, Aug 27, 2021 8.57 9.57 8.57 9.52
255 NASDAQ HPK Thu, Aug 26, 2021 8.10 9.20 7.60 8.60
254 NASDAQ HPK Wed, Aug 25, 2021 8.65 8.65 7.70 8.22
253 NASDAQ HPK Tue, Aug 24, 2021 8.75 8.88 8.36 8.61
252 NASDAQ HPK Mon, Aug 23, 2021 8.80 8.87 8.36 8.62
251 NASDAQ HPK Fri, Aug 20, 2021 8.85 8.85 8.25 8.71
250 NASDAQ HPK Thu, Aug 19, 2021 8.99 8.99 8.50 8.55
249 NASDAQ HPK Wed, Aug 18, 2021 8.90 9.15 8.81 9.02
248 NASDAQ HPK Tue, Aug 17, 2021 9.61 9.61 8.78 8.90
247 NASDAQ HPK Mon, Aug 16, 2021 10.55 10.95 10.46 10.55
246 NASDAQ HPK Fri, Aug 13, 2021 11.00 11.00 10.46 10.54
245 NASDAQ HPK Thu, Aug 12, 2021 10.95 10.99 10.47 10.92
244 NASDAQ HPK Wed, Aug 11, 2021 10.65 10.97 10.50 10.90
243 NASDAQ HPK Tue, Aug 10, 2021 11.44 11.44 10.66 10.85
242 NASDAQ HPK Mon, Aug 9, 2021 10.78 11.47 10.76 11.20
241 NASDAQ HPK Fri, Aug 6, 2021 12.00 12.00 10.69 11.00
240 NASDAQ HPK Thu, Aug 5, 2021 10.82 11.24 10.66 11.13
239 NASDAQ HPK Wed, Aug 4, 2021 10.83 11.10 10.65 10.76
238 NASDAQ HPK Tue, Aug 3, 2021 11.50 11.50 10.63 10.63
237 NASDAQ HPK Mon, Aug 2, 2021 10.88 11.34 10.88 11.15
236 NASDAQ HPK Fri, Jul 30, 2021 11.30 11.50 10.79 10.90
235 NASDAQ HPK Thu, Jul 29, 2021 11.30 11.30 10.92 11.30
234 NASDAQ HPK Wed, Jul 28, 2021 11.23 11.30 10.59 11.13
233 NASDAQ HPK Tue, Jul 27, 2021 11.29 11.29 10.48 11.28
232 NASDAQ HPK Mon, Jul 26, 2021 11.60 11.74 11.02 11.30
231 NASDAQ HPK Fri, Jul 23, 2021 11.50 11.75 11.29 11.75
230 NASDAQ HPK Thu, Jul 22, 2021 11.55 11.55 11.16 11.50
229 NASDAQ HPK Wed, Jul 21, 2021 10.91 11.31 10.48 11.11
228 NASDAQ HPK Tue, Jul 20, 2021 9.81 10.98 9.81 10.98
227 NASDAQ HPK Mon, Jul 19, 2021 9.99 10.42 9.50 9.89
226 NASDAQ HPK Fri, Jul 16, 2021 11.06 11.06 10.05 10.26
225 NASDAQ HPK Thu, Jul 15, 2021 10.75 11.04 10.40 11.04
224 NASDAQ HPK Wed, Jul 14, 2021 11.20 11.20 10.43 10.83
223 NASDAQ HPK Tue, Jul 13, 2021 10.37 11.28 10.37 11.19
222 NASDAQ HPK Mon, Jul 12, 2021 10.59 10.63 10.07 10.50
221 NASDAQ HPK Fri, Jul 9, 2021 11.07 11.64 10.52 10.66
220 NASDAQ HPK Thu, Jul 8, 2021 11.25 11.85 10.44 10.93
219 NASDAQ HPK Wed, Jul 7, 2021 11.11 11.80 11.11 11.49
218 NASDAQ HPK Tue, Jul 6, 2021 10.75 11.25 10.65 11.11
217 NASDAQ HPK Fri, Jul 2, 2021 10.74 10.98 10.60 10.65
216 NASDAQ HPK Thu, Jul 1, 2021 10.40 10.78 10.28 10.74
215 NASDAQ HPK Wed, Jun 30, 2021 10.35 10.35 10.06 10.23
214 NASDAQ HPK Tue, Jun 29, 2021 10.39 10.39 9.85 10.08
213 NASDAQ HPK Mon, Jun 28, 2021 10.90 10.94 9.88 10.25
212 NASDAQ HPK Fri, Jun 25, 2021 10.47 11.00 10.39 10.90
211 NASDAQ HPK Thu, Jun 24, 2021 9.82 11.00 9.82 10.45
210 NASDAQ HPK Wed, Jun 23, 2021 9.69 10.02 9.68 9.70
209 NASDAQ HPK Tue, Jun 22, 2021 9.78 9.97 9.65 9.67
208 NASDAQ HPK Mon, Jun 21, 2021 9.89 9.97 9.65 9.84
207 NASDAQ HPK Fri, Jun 18, 2021 10.00 10.21 9.65 9.65
206 NASDAQ HPK Thu, Jun 17, 2021 10.03 10.32 9.56 10.00
205 NASDAQ HPK Wed, Jun 16, 2021 10.09 10.33 9.52 10.11
204 NASDAQ HPK Tue, Jun 15, 2021 9.93 10.22 9.58 10.22
203 NASDAQ HPK Mon, Jun 14, 2021 10.14 10.51 9.80 9.90
202 NASDAQ HPK Fri, Jun 11, 2021 9.70 10.15 9.70 10.06
201 NASDAQ HPK Thu, Jun 10, 2021 9.85 9.85 9.50 9.71
200 NASDAQ HPK Wed, Jun 9, 2021 9.50 9.90 9.32 9.52
199 NASDAQ HPK Tue, Jun 8, 2021 9.81 10.15 9.20 9.40
198 NASDAQ HPK Mon, Jun 7, 2021 10.57 10.97 9.80 9.83
197 NASDAQ HPK Fri, Jun 4, 2021 10.16 11.00 9.85 10.80
196 NASDAQ HPK Thu, Jun 3, 2021 10.15 10.20 9.90 10.10
195 NASDAQ HPK Wed, Jun 2, 2021 10.17 10.20 9.91 10.15
194 NASDAQ HPK Tue, Jun 1, 2021 10.20 10.56 10.01 10.07
193 NASDAQ HPK Fri, May 28, 2021 10.00 11.24 9.61 10.20
192 NASDAQ HPK Thu, May 27, 2021 9.82 10.00 9.54 9.83
191 NASDAQ HPK Wed, May 26, 2021 9.28 9.90 9.08 9.86
190 NASDAQ HPK Tue, May 25, 2021 9.75 9.97 9.22 9.30
189 NASDAQ HPK Mon, May 24, 2021 9.01 10.00 9.01 9.87
188 NASDAQ HPK Fri, May 21, 2021 9.07 9.59 9.03 9.40
187 NASDAQ HPK Thu, May 20, 2021 9.08 9.26 8.95 9.06
186 NASDAQ HPK Wed, May 19, 2021 8.85 9.34 8.85 9.07
185 NASDAQ HPK Tue, May 18, 2021 8.89 9.25 8.39 9.03
184 NASDAQ HPK Mon, May 17, 2021 8.93 9.28 8.75 8.84
183 NASDAQ HPK Fri, May 14, 2021 8.50 8.77 8.19 8.60
182 NASDAQ HPK Thu, May 13, 2021 8.67 8.78 8.07 8.39
181 NASDAQ HPK Wed, May 12, 2021 8.53 8.75 8.29 8.59
180 NASDAQ HPK Tue, May 11, 2021 8.95 9.10 8.40 8.55
179 NASDAQ HPK Mon, May 10, 2021 9.75 9.93 9.01 9.12
178 NASDAQ HPK Fri, May 7, 2021 9.23 9.74 9.23 9.70
177 NASDAQ HPK Thu, May 6, 2021 9.83 9.83 9.07 9.14
176 NASDAQ HPK Wed, May 5, 2021 9.57 10.00 9.23 9.86
175 NASDAQ HPK Tue, May 4, 2021 9.98 9.98 9.05 9.55
174 NASDAQ HPK Mon, May 3, 2021 9.60 10.54 9.50 9.98
173 NASDAQ HPK Fri, Apr 30, 2021 10.37 10.72 9.25 9.60
172 NASDAQ HPK Thu, Apr 29, 2021 9.59 10.40 9.18 10.30
171 NASDAQ HPK Wed, Apr 28, 2021 8.50 9.56 8.31 9.56
170 NASDAQ HPK Tue, Apr 27, 2021 8.13 8.49 7.84 8.49
169 NASDAQ HPK Mon, Apr 26, 2021 8.10 8.21 7.76 8.11
168 NASDAQ HPK Fri, Apr 23, 2021 7.50 8.20 7.37 8.00
167 NASDAQ HPK Thu, Apr 22, 2021 7.79 7.79 7.32 7.59
166 NASDAQ HPK Wed, Apr 21, 2021 7.37 7.61 7.20 7.61
165 NASDAQ HPK Tue, Apr 20, 2021 7.36 7.55 7.00 7.50
164 NASDAQ HPK Mon, Apr 19, 2021 7.57 7.79 7.30 7.35
163 NASDAQ HPK Fri, Apr 16, 2021 8.16 8.16 7.46 7.69
162 NASDAQ HPK Thu, Apr 15, 2021 8.25 8.42 8.07 8.23
161 NASDAQ HPK Wed, Apr 14, 2021 7.58 8.40 7.50 8.15
160 NASDAQ HPK Tue, Apr 13, 2021 7.81 7.90 7.35 7.62
159 NASDAQ HPK Mon, Apr 12, 2021 7.25 7.92 7.20 7.91
158 NASDAQ HPK Fri, Apr 9, 2021 7.51 7.53 6.88 7.20
157 NASDAQ HPK Thu, Apr 8, 2021 7.05 7.61 7.03 7.38
156 NASDAQ HPK Wed, Apr 7, 2021 7.80 7.82 6.98 7.05
155 NASDAQ HPK Tue, Apr 6, 2021 7.16 8.45 7.15 7.89
154 NASDAQ HPK Mon, Apr 5, 2021 6.66 6.85 6.51 6.65
153 NASDAQ HPK Thu, Apr 1, 2021 6.14 6.88 6.00 6.85
152 NASDAQ HPK Wed, Mar 31, 2021 6.12 6.15 6.02 6.05
151 NASDAQ HPK Tue, Mar 30, 2021 6.15 6.27 6.00 6.05
150 NASDAQ HPK Mon, Mar 29, 2021 6.41 6.57 6.02 6.17
149 NASDAQ HPK Fri, Mar 26, 2021 6.49 6.65 6.30 6.50
148 NASDAQ HPK Thu, Mar 25, 2021 6.42 6.60 6.26 6.47
147 NASDAQ HPK Wed, Mar 24, 2021 6.58 7.10 6.48 6.72
146 NASDAQ HPK Tue, Mar 23, 2021 6.66 6.81 6.39 6.58
145 NASDAQ HPK Mon, Mar 22, 2021 6.51 6.95 6.30 6.59
144 NASDAQ HPK Fri, Mar 19, 2021 6.45 7.00 6.34 6.72
143 NASDAQ HPK Thu, Mar 18, 2021 7.03 7.03 6.22 6.54
142 NASDAQ HPK Wed, Mar 17, 2021 6.54 6.80 6.40 6.77
141 NASDAQ HPK Tue, Mar 16, 2021 7.13 7.21 6.52 6.64
140 NASDAQ HPK Mon, Mar 15, 2021 7.50 7.88 7.16 7.45
139 NASDAQ HPK Fri, Mar 12, 2021 6.95 8.20 6.50 7.20
138 NASDAQ HPK Thu, Mar 11, 2021 7.10 7.10 6.37 6.62
137 NASDAQ HPK Wed, Mar 10, 2021 7.55 7.59 6.75 7.01
136 NASDAQ HPK Tue, Mar 9, 2021 8.25 8.50 7.50 7.51
135 NASDAQ HPK Mon, Mar 8, 2021 11.00 11.22 6.64 8.28
134 NASDAQ HPK Fri, Mar 5, 2021 11.33 12.03 10.83 10.83
133 NASDAQ HPK Thu, Mar 4, 2021 13.15 13.43 11.82 12.06
132 NASDAQ HPK Wed, Mar 3, 2021 13.25 13.40 12.68 12.68
131 NASDAQ HPK Tue, Mar 2, 2021 12.98 13.66 12.98 13.00
130 NASDAQ HPK Mon, Mar 1, 2021 13.32 13.32 13.02 13.10
129 NASDAQ HPK Fri, Feb 26, 2021 13.37 13.58 12.29 12.29
128 NASDAQ HPK Thu, Feb 25, 2021 13.36 13.55 12.74 13.30
127 NASDAQ HPK Wed, Feb 24, 2021 13.04 14.02 12.92 13.75
126 NASDAQ HPK Tue, Feb 23, 2021 12.90 12.90 12.16 12.75
125 NASDAQ HPK Mon, Feb 22, 2021 12.38 12.99 12.38 12.94
124 NASDAQ HPK Fri, Feb 19, 2021 12.13 12.89 12.13 12.78
123 NASDAQ HPK Thu, Feb 18, 2021 12.86 13.39 12.40 12.95
122 NASDAQ HPK Wed, Feb 17, 2021 13.16 13.16 12.63 12.89
121 NASDAQ HPK Tue, Feb 16, 2021 13.04 13.50 12.90 13.20
120 NASDAQ HPK Fri, Feb 12, 2021 12.88 13.52 12.57 12.68
119 NASDAQ HPK Thu, Feb 11, 2021 13.69 13.96 12.88 13.00
118 NASDAQ HPK Wed, Feb 10, 2021 14.80 14.96 13.27 13.69
117 NASDAQ HPK Tue, Feb 9, 2021 14.70 14.93 14.40 14.85
116 NASDAQ HPK Mon, Feb 8, 2021 14.63 14.96 14.25 14.74
115 NASDAQ HPK Fri, Feb 5, 2021 13.98 14.35 13.81 14.35
114 NASDAQ HPK Thu, Feb 4, 2021 14.05 14.05 13.78 13.93
113 NASDAQ HPK Wed, Feb 3, 2021 14.32 14.32 13.87 14.29
112 NASDAQ HPK Tue, Feb 2, 2021 14.40 14.86 14.17 14.50
111 NASDAQ HPK Mon, Feb 1, 2021 14.58 14.86 14.34 14.86
110 NASDAQ HPK Fri, Jan 29, 2021 14.60 14.91 14.20 14.91
109 NASDAQ HPK Thu, Jan 28, 2021 14.74 15.00 13.75 14.76
108 NASDAQ HPK Wed, Jan 27, 2021 16.38 16.38 14.32 14.89
107 NASDAQ HPK Tue, Jan 26, 2021 17.74 18.00 16.45 16.45
106 NASDAQ HPK Mon, Jan 25, 2021 17.74 18.00 16.92 18.00
105 NASDAQ HPK Fri, Jan 22, 2021 17.73 18.37 17.15 18.07
104 NASDAQ HPK Thu, Jan 21, 2021 18.99 18.99 16.30 18.08
103 NASDAQ HPK Wed, Jan 20, 2021 18.76 18.99 17.65 18.99
102 NASDAQ HPK Tue, Jan 19, 2021 19.85 21.82 18.60 18.96
101 NASDAQ HPK Fri, Jan 15, 2021 18.07 18.16 17.77 18.00
100 NASDAQ HPK Thu, Jan 14, 2021 17.85 18.25 17.80 18.00
99 NASDAQ HPK Wed, Jan 13, 2021 18.00 18.17 17.11 17.63
98 NASDAQ HPK Tue, Jan 12, 2021 17.34 18.11 16.77 17.78
97 NASDAQ HPK Mon, Jan 11, 2021 17.12 18.34 17.12 18.25
96 NASDAQ HPK Fri, Jan 8, 2021 18.02 18.66 16.91 17.79
95 NASDAQ HPK Thu, Jan 7, 2021 18.50 19.25 17.42 18.75
94 NASDAQ HPK Wed, Jan 6, 2021 17.00 18.56 16.44 18.50
93 NASDAQ HPK Tue, Jan 5, 2021 16.28 17.00 16.06 17.00
92 NASDAQ HPK Mon, Jan 4, 2021 15.50 16.75 14.66 16.50
91 NASDAQ HPK Thu, Dec 31, 2020 15.20 16.10 14.64 15.97
90 NASDAQ HPK Wed, Dec 30, 2020 15.01 16.15 15.00 15.77
89 NASDAQ HPK Tue, Dec 29, 2020 14.79 16.41 14.32 15.89
88 NASDAQ HPK Mon, Dec 28, 2020 14.55 15.17 14.55 15.15
87 NASDAQ HPK Thu, Dec 24, 2020 18.50 18.50 14.40 14.60
86 NASDAQ HPK Wed, Dec 23, 2020 19.00 19.97 17.83 19.26
85 NASDAQ HPK Tue, Dec 22, 2020 16.90 19.90 15.76 19.30
84 NASDAQ HPK Mon, Dec 21, 2020 13.72 15.98 13.61 15.56
83 NASDAQ HPK Fri, Dec 18, 2020 13.77 14.55 13.20 14.00
82 NASDAQ HPK Thu, Dec 17, 2020 13.82 14.34 12.45 14.09
81 NASDAQ HPK Wed, Dec 16, 2020 13.70 14.36 13.04 14.01
80 NASDAQ HPK Tue, Dec 15, 2020 14.86 14.86 13.72 13.80
79 NASDAQ HPK Mon, Dec 14, 2020 12.77 15.00 10.79 14.86
78 NASDAQ HPK Fri, Dec 11, 2020 17.69 17.69 12.75 13.11
77 NASDAQ HPK Thu, Dec 10, 2020 10.12 15.50 9.75 14.85
76 NASDAQ HPK Wed, Dec 9, 2020 10.48 11.25 9.55 11.25
75 NASDAQ HPK Tue, Dec 8, 2020 6.32 9.97 6.15 9.50
74 NASDAQ HPK Mon, Dec 7, 2020 5.10 7.37 5.10 6.98
73 NASDAQ HPK Fri, Dec 4, 2020 5.25 5.25 4.93 5.00
72 NASDAQ HPK Thu, Dec 3, 2020 5.14 5.30 4.73 4.78
71 NASDAQ HPK Wed, Dec 2, 2020 5.39 5.39 5.10 5.10
70 NASDAQ HPK Tue, Dec 1, 2020 5.46 5.46 5.12 5.46
69 NASDAQ HPK Mon, Nov 30, 2020 5.46 5.46 5.37 5.37
68 NASDAQ HPK Fri, Nov 27, 2020 5.42 5.42 5.12 5.36
67 NASDAQ HPK Wed, Nov 25, 2020 5.10 5.40 4.74 5.22
66 NASDAQ HPK Tue, Nov 24, 2020 5.31 5.76 5.02 5.28
65 NASDAQ HPK Mon, Nov 23, 2020 4.84 5.01 4.30 4.92
64 NASDAQ HPK Fri, Nov 20, 2020 5.05 5.15 4.48 4.48
63 NASDAQ HPK Thu, Nov 19, 2020 5.34 5.35 5.15 5.15
62 NASDAQ HPK Wed, Nov 18, 2020 5.63 5.63 5.32 5.34
61 NASDAQ HPK Tue, Nov 17, 2020 5.54 5.54 5.16 5.37
60 NASDAQ HPK Mon, Nov 16, 2020 5.93 6.25 5.93 6.00
59 NASDAQ HPK Fri, Nov 13, 2020 5.73 5.75 5.30 5.48
58 NASDAQ HPK Thu, Nov 12, 2020 5.06 5.21 5.00 5.21
57 NASDAQ HPK Wed, Nov 11, 2020 5.10 5.23 5.00 5.00
56 NASDAQ HPK Tue, Nov 10, 2020 4.89 6.22 4.89 5.10
55 NASDAQ HPK Mon, Nov 9, 2020 4.76 4.89 4.75 4.89
54 NASDAQ HPK Fri, Nov 6, 2020 4.37 4.72 4.26 4.48
53 NASDAQ HPK Thu, Nov 5, 2020 4.46 4.83 4.27 4.83
52 NASDAQ HPK Wed, Nov 4, 2020 4.58 4.58 4.58 4.58
51 NASDAQ HPK Tue, Nov 3, 2020 4.94 4.94 4.25 4.41
50 NASDAQ HPK Mon, Nov 2, 2020 4.34 4.60 4.26 4.60
49 NASDAQ HPK Fri, Oct 30, 2020 4.56 4.56 4.56 4.56
48 NASDAQ HPK Thu, Oct 29, 2020 4.75 4.97 4.20 4.25
47 NASDAQ HPK Wed, Oct 28, 2020 4.36 4.36 4.36 4.36
46 NASDAQ HPK Tue, Oct 27, 2020 4.74 4.74 4.20 4.20
45 NASDAQ HPK Mon, Oct 26, 2020 4.51 4.58 4.50 4.50
44 NASDAQ HPK Fri, Oct 23, 2020 4.52 4.72 4.26 4.31
43 NASDAQ HPK Thu, Oct 22, 2020 4.52 4.59 4.50 4.50
42 NASDAQ HPK Wed, Oct 21, 2020 5.28 5.28 4.53 4.55
41 NASDAQ HPK Tue, Oct 20, 2020 5.60 5.60 5.00 5.00
40 NASDAQ HPK Mon, Oct 19, 2020 5.61 5.72 5.21 5.25
39 NASDAQ HPK Fri, Oct 16, 2020 6.04 6.24 5.63 5.63
38 NASDAQ HPK Thu, Oct 15, 2020 6.30 6.30 6.03 6.03
37 NASDAQ HPK Wed, Oct 14, 2020 6.25 6.51 6.01 6.01
36 NASDAQ HPK Tue, Oct 13, 2020 6.34 6.70 6.25 6.60
35 NASDAQ HPK Mon, Oct 12, 2020 6.55 6.55 6.37 6.54
34 NASDAQ HPK Fri, Oct 9, 2020 6.60 6.71 6.60 6.71
33 NASDAQ HPK Thu, Oct 8, 2020 6.89 7.05 6.60 6.60
32 NASDAQ HPK Wed, Oct 7, 2020 7.09 7.19 6.87 7.19
31 NASDAQ HPK Tue, Oct 6, 2020 6.90 7.03 6.44 7.03
30 NASDAQ HPK Mon, Oct 5, 2020 6.90 7.03 6.85 7.03
29 NASDAQ HPK Fri, Oct 2, 2020 7.03 7.03 6.75 6.89
28 NASDAQ HPK Thu, Oct 1, 2020 7.05 7.09 6.85 6.90
27 NASDAQ HPK Wed, Sep 30, 2020 0.00 0.00 0.00 7.05
26 NASDAQ HPK Tue, Sep 29, 2020 6.75 7.49 6.43 7.05
25 NASDAQ HPK Mon, Sep 28, 2020 6.90 7.00 6.70 6.90
24 NASDAQ HPK Fri, Sep 25, 2020 7.02 7.02 7.00 7.01
23 NASDAQ HPK Thu, Sep 24, 2020 0.00 0.00 0.00 7.02
22 NASDAQ HPK Wed, Sep 23, 2020 0.00 0.00 0.00 7.02
21 NASDAQ HPK Tue, Sep 22, 2020 6.92 7.13 6.74 7.02
20 NASDAQ HPK Mon, Sep 21, 2020 6.87 7.56 6.65 7.03
19 NASDAQ HPK Fri, Sep 18, 2020 7.10 7.10 6.73 6.73
18 NASDAQ HPK Thu, Sep 17, 2020 7.26 7.51 6.85 7.05
17 NASDAQ HPK Wed, Sep 16, 2020 7.39 7.40 6.77 7.13
16 NASDAQ HPK Tue, Sep 15, 2020 6.75 7.19 6.62 7.16
15 NASDAQ HPK Mon, Sep 14, 2020 7.16 7.48 6.60 6.76
14 NASDAQ HPK Fri, Sep 11, 2020 7.06 7.25 6.71 7.15
13 NASDAQ HPK Thu, Sep 10, 2020 7.44 7.44 7.00 7.29
12 NASDAQ HPK Wed, Sep 9, 2020 7.18 7.75 7.00 7.08
11 NASDAQ HPK Tue, Sep 8, 2020 7.51 7.79 7.25 7.77
10 NASDAQ HPK Fri, Sep 4, 2020 6.98 7.23 6.90 7.23
9 NASDAQ HPK Thu, Sep 3, 2020 7.75 7.75 7.00 7.00
8 NASDAQ HPK Wed, Sep 2, 2020 7.17 7.46 7.17 7.46
7 NASDAQ HPK Tue, Sep 1, 2020 7.25 7.73 6.95 7.17
6 NASDAQ HPK Mon, Aug 31, 2020 7.55 7.55 7.25 7.25
5 NASDAQ HPK Fri, Aug 28, 2020 7.05 7.49 7.05 7.49
4 NASDAQ HPK Thu, Aug 27, 2020 7.89 7.89 7.69 7.76
3 NASDAQ HPK Wed, Aug 26, 2020 7.99 8.06 7.75 7.82
2 NASDAQ HPK Tue, Aug 25, 2020 7.50 7.78 6.75 7.50
1 NASDAQ HPK Mon, Aug 24, 2020 8.99 8.99 6.80 6.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024