HPP Stock Prices

Data as of Oct 28, 2026

Last

11.02

Change

-0.09

Open

11.08

Previous

11.11

High

11.18

Low

10.56

Bid

-

Ask

-

Volume

816,402

Trades

-

Dividend

0.25

Yield

2.79%

Ex-Div

Jun 16, 2017

Impl Vol

0.759

Hist Vol

2.118

Opt Volume

29

Open Int

12,996

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	11.08	11.18	10.56	11.02	-0.09	816,402	29	0.759	2.118
Oct 27, 2026	11.51	11.66	11.07	11.11	-0.26	927,536	1,095	0.757	2.118
Oct 26, 2026	11.04	11.42	10.92	11.37	+0.37	496,295	93	0.795	2.118
Oct 23, 2026	10.62	11.01	10.40	11.00	+0.42	700,062	26	0.554	2.118
Oct 22, 2026	9.35	10.64	9.35	10.58	+1.12	865,629	168	0.723	2.118
Oct 21, 2026	9.61	9.61	9.39	9.46	-0.02	788,773	164	0.872	2.115
Oct 20, 2026	9.00	9.57	8.75	9.48	+0.46	1,352,345	641	0.862	2.115
Oct 19, 2026	9.85	10.00	9.00	9.02	-1.28	1,525,612	1,476	0.766	2.115
Oct 16, 2026	11.24	11.35	10.20	10.30	-0.87	1,043,451	61	0.795	2.110
Oct 15, 2026	11.11	11.35	10.78	11.17	+0.27	726,702	634	0.745	2.109
Oct 14, 2026	11.95	12.00	10.76	10.90	-1.25	890,372	82	0.794	2.114
Oct 13, 2026	12.39	12.59	11.99	12.15	-0.03	410,043	29	0.709	2.111
Oct 12, 2026	11.94	12.18	11.59	12.18	+0.21	613,594	193	0.870	2.111
Oct 9, 2026	12.03	12.04	11.49	11.97	+0.09	475,286	8	0.630	2.111
Oct 8, 2026	11.65	11.94	11.37	11.88	+0.25	889,998	1	0.756	2.112
Oct 7, 2026	11.57	11.66	11.43	11.63	+0.05	770,989	4	0.000	2.112
Oct 6, 2026	11.32	11.65	11.23	11.58	+0.33	730,884	87	0.727	2.112
Oct 5, 2026	11.48	11.48	11.09	11.25	-0.23	489,176	6	0.000	2.112
Oct 2, 2026	11.68	11.72	11.33	11.48	+0.00	540,274	136	1.991	2.112
Oct 1, 2026	11.43	11.52	10.88	11.42	-0.12	784,860	49	0.582	2.108
Sep 30, 2026	11.81	11.81	11.30	11.54	-0.12	923,402	60	0.000	2.108
Sep 29, 2026	11.54	11.84	11.39	11.66	+0.16	856,225	539	0.664	2.108
Sep 28, 2026	11.55	11.78	11.41	11.50	-0.15	729,768	66	0.752	2.108
Sep 25, 2026	11.74	11.84	11.50	11.65	-0.06	698,647	24	0.692	2.108
Sep 24, 2026	11.68	11.90	11.25	11.71	+0.02	554,040	37	0.713	2.108
Sep 23, 2026	11.97	12.08	11.58	11.69	-0.39	464,158	80	0.718	2.109
Sep 22, 2026	12.36	12.43	11.98	12.08	-0.18	448,686	156	0.755	2.108
Sep 21, 2026	11.65	12.39	11.60	12.26	+0.75	641,201	204	0.638	2.108
Sep 18, 2026	11.57	12.15	11.27	11.51	-0.09	703,754	249	0.737	2.108
Sep 17, 2026	11.53	11.75	11.34	11.60	+0.18	423,263	140	0.750	2.108
Sep 16, 2026	11.41	11.76	11.02	11.42	-0.02	449,188	104	0.703	2.108
Sep 15, 2026	11.67	11.82	11.42	11.44	-0.30	618,226	120	0.672	2.108
Sep 14, 2026	12.04	12.22	11.56	11.74	-0.52	846,470	174	1.101	2.108
Sep 11, 2026	12.10	12.59	11.92	12.26	+0.38	495,898	672	0.742	2.107
Sep 10, 2026	12.03	12.26	11.60	11.88	-0.03	636,703	216	0.749	2.107
Sep 9, 2026	12.21	12.21	11.69	11.91	-0.25	631,452	597	0.746	2.107
Sep 8, 2026	11.96	12.48	11.96	12.16	+0.00	669,026	50	0.837	2.108
Sep 4, 2026	12.54	12.87	12.33	12.61	-0.13	393,149	20	1.057	2.104
Sep 3, 2026	13.25	13.48	12.70	12.74	-0.34	555,604	6	0.000	2.104
Sep 2, 2026	12.88	13.21	12.55	13.08	+0.29	635,232	254	0.820	2.104
Sep 1, 2026	12.69	13.17	12.41	12.79	+0.22	994,745	76	0.946	2.104
Aug 31, 2026	13.17	13.17	12.48	12.57	-0.57	1,097,526	692	0.789	2.108
Aug 28, 2026	13.43	13.80	13.12	13.14	-0.43	357,272	40	0.790	2.108
Aug 27, 2026	14.27	14.35	13.54	13.57	-0.72	385,302	14	0.717	2.108
Aug 26, 2026	14.92	15.01	14.25	14.29	-0.62	416,361	6	0.000	2.108
Aug 25, 2026	15.10	15.11	14.68	14.91	+0.20	571,725	57	0.722	2.107
Aug 24, 2026	14.35	14.86	14.35	14.71	+0.21	445,715	636	0.688	2.107
Aug 21, 2026	14.76	15.08	14.35	14.50	-0.33	369,942	146	0.799	2.107
Aug 20, 2026	14.43	14.90	14.16	14.83	+0.30	474,410	85	0.777	2.107
Aug 19, 2026	14.16	15.10	14.16	14.53	+0.67	750,083	22	0.806	2.107
Aug 18, 2026	13.76	14.03	13.66	13.86	+0.06	401,171	10	0.837	2.107
Aug 17, 2026	13.97	13.99	13.53	13.80	-0.10	426,548	65	1.311	2.107
Aug 14, 2026	14.51	14.66	13.80	13.90	-0.60	812,309	33	1.051	2.107
Aug 13, 2026	14.55	14.99	14.39	14.50	+0.19	593,784	16	1.113	2.106
Aug 12, 2026	14.10	14.61	13.60	14.31	+0.96	1,062,900	388	0.957	2.107
Aug 11, 2026	13.68	13.93	13.26	13.35	-0.29	666,192	59	0.000	2.106
Aug 10, 2026	14.32	14.33	13.53	13.64	-0.72	475,544	513	0.925	2.106
Aug 7, 2026	13.62	15.08	13.62	14.36	+0.92	1,289,828	759	0.981	2.106
Aug 6, 2026	15.34	15.74	13.40	13.44	-1.53	1,344,274	275	0.876	2.105
Aug 5, 2026	13.32	15.56	12.67	14.97	+0.99	1,419,656	1,918	0.837	2.103
Aug 4, 2026	14.48	14.60	13.74	13.98	-0.51	1,323,215	1,839	1.076	2.102
Aug 3, 2026	13.84	14.68	13.78	14.49	+0.72	787,582	7,074	1.068	2.102
Jul 31, 2026	14.43	14.43	13.69	13.77	-0.35	508,197	15	0.000	2.102
Jul 30, 2026	14.19	14.34	13.43	14.12	+0.14	612,981	1,530	0.943	2.101
Jul 29, 2026	14.06	14.75	13.98	13.98	-0.13	857,830	35	0.000	2.101
Jul 28, 2026	14.62	14.89	13.89	14.11	-0.52	728,351	152	0.874	2.101

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 16, 2017	Jun 30, 2017	0.25	1.00	2.79%
Mar 16, 2017	Mar 30, 2017	0.25	1.00	2.93%
Sep 16, 2016	Sep 30, 2016	0.20	0.80	1.62%
Jun 16, 2016	Jun 30, 2016	0.20	0.80	1.62%
Mar 16, 2016	Mar 30, 2016	0.20	0.80	1.62%
Dec 16, 2015	Dec 30, 2015	0.20	0.80	1.62%
Sep 16, 2015	Sep 30, 2015	0.13	0.50	1.62%
Jun 17, 2015	Jun 30, 2015	0.13	0.50	1.62%
Mar 18, 2015	Mar 30, 2015	0.13	0.50	1.82%
Dec 17, 2014	Dec 30, 2014	0.13	0.50	1.82%
Sep 17, 2014	Sep 30, 2014	0.13	0.50	1.97%
Jun 18, 2014	Jun 30, 2014	0.13	0.50	2.00%

Split History

Split Date	Factor	Announced
No splits on record.