HPX Corp. Class A Ordinary Sharesのデータ

HPX Corp. Class A Ordinary Sharesの基本情報

名前 HPX Corp. Class A Ordinary Shares
ティッカー HPX
国 United States
上場年 2020.0
セクター Finance

HPX Corp. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.84 10.45 10.71 10.53 211900.0 10.53
2021-02-12 10.65 10.58 10.65 10.65 26100.0 10.65
2021-02-11 10.67 10.55 10.64 10.6 137700.0 10.6
2021-02-10 10.72 10.51 10.71 10.55 76100.0 10.55
2021-02-09 10.86 10.6 10.82 10.66 31100.0 10.66
2021-02-08 10.91 10.42 10.51 10.8 219000.0 10.8
2021-02-05 10.64 10.45 10.55 10.5 73600.0 10.5
2021-02-04 10.7 10.45 10.7 10.59 34200.0 10.59
2021-02-03 10.86 10.53 10.86 10.66 100300.0 10.66
2021-02-02 11.38 10.38 10.47 10.76 290600.0 10.76
2021-02-01 10.63 10.35 10.44 10.5 20000.0 10.5
2021-01-29 10.52 10.3 10.3 10.44 22700.0 10.44
2021-01-28 10.5 10.26 10.26 10.39 76500.0 10.39
2021-01-27 10.49 10.23 10.42 10.31 244000.0 10.31
2021-01-26 10.55 10.23 10.51 10.46 397600.0 10.46
2021-01-25 10.83 10.51 10.55 10.61 285000.0 10.61
2021-01-22 10.49 10.42 10.49 10.45 20800.0 10.45
2021-01-21 10.55 10.4 10.42 10.49 35000.0 10.49
2021-01-20 10.48 10.38 10.48 10.38 74000.0 10.38
2021-01-19 10.5 10.39 10.5 10.39 49200.0 10.39
2021-01-15 10.52 10.36 10.47 10.41 65800.0 10.41
2021-01-14 10.6 10.36 10.6 10.5 89800.0 10.5
2021-01-13 10.63 10.44 10.52 10.53 92600.0 10.53
2021-01-12 10.62 10.42 10.5 10.46 61800.0 10.46
2021-01-11 10.64 10.4 10.45 10.42 8100.0 10.42
2021-01-08 10.66 10.52 10.66 10.57 600.0 10.57
2021-01-07 10.64 10.3 10.3 10.38 103500.0 10.38
2021-01-06 10.34 10.23 10.29 10.27 104800.0 10.27
2021-01-05 10.37 10.15 10.37 10.36 25600.0 10.36
2021-01-04 10.4 10.0 10.0 10.31 214900.0 10.31
2020-12-31 10.19 10.0 10.07 10.02 123300.0 10.02
2020-12-30 10.12 10.0 10.0 10.12 61200.0 10.12
2020-12-29 10.12 10.0 10.12 10.08 58500.0 10.08
2020-12-28 10.46 10.01 10.08 10.16 310600.0 10.16
2020-12-24 10.0 9.98 10.0 10.0 4700.0 10.0
2020-12-23 9.97 9.95 9.96 9.97 2600.0 9.97
2020-12-22 10.11 9.95 9.98 9.95 31300.0 9.95
2020-12-21 10.07 9.95 10.0 9.96 105500.0 9.96
2020-12-18 10.06 9.92 9.92 10.0 91800.0 10.0
2020-12-17 10.06 10.03 10.05 10.06 23800.0 10.06
2020-12-16 10.05 9.85 9.95 10.05 19300.0 10.05
2020-12-15 9.98 9.93 9.95 9.93 35900.0 9.93
2020-12-14 10.05 9.95 10.05 9.98 26700.0 9.98
2020-12-11 10.01 9.84 9.84 9.98 28300.0 9.98
2020-12-10 9.95 9.8 9.8 9.86 4900.0 9.86
2020-12-09 9.94 9.85 9.86 9.94 386800.0 9.94
2020-12-08 9.9 9.81 9.85 9.9 29200.0 9.9
2020-12-07 9.95 9.82 9.86 9.93 9900.0 9.93
2020-12-04 9.9 9.78 9.85 9.85 14600.0 9.85
2020-12-03 9.88 9.78 9.81 9.8 31600.0 9.8
2020-12-02 9.9 9.76 9.77 9.88 12900.0 9.88
2020-12-01 9.9 9.8 9.9 9.8 700.0 9.8
2020-11-30 9.88 9.76 9.76 9.88 56900.0 9.88
2020-11-27 9.82 9.78 9.78 9.82 101200.0 9.82
2020-11-25 9.88 9.75 9.76 9.78 370600.0 9.78
2020-11-24 9.83 9.68 9.75 9.83 104100.0 9.83
2020-11-23 9.81 9.76 9.81 9.8 2600.0 9.8
2020-11-20 9.8 9.7 9.7 9.8 3200.0 9.8
2020-11-19 9.78 9.7 9.7 9.78 2800.0 9.78
2020-11-18 9.73 9.69 9.73 9.69 3000.0 9.69
2020-11-17 9.72 9.72 9.72 9.72 50000.0 9.72
2020-11-16 9.73 9.73 9.73 9.73 400.0 9.73
2020-11-13 9.68 9.68 9.68 9.68 100.0 9.68
2020-11-12 9.7 9.7 9.7 9.7 0.0 9.7
2020-11-11 9.8 9.7 9.8 9.7 1400.0 9.7
2020-11-10 9.75 9.73 9.75 9.73 200.0 9.73
2020-11-09 9.8 9.75 9.8 9.8 2900.0 9.8
2020-11-06 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-05 9.75 9.75 9.75 9.75 101800.0 9.75
2020-11-04 9.74 9.73 9.73 9.74 1100.0 9.74
2020-11-03 9.64 9.64 9.64 9.64 0.0 9.64
2020-11-02 9.75 9.63 9.75 9.64 101400.0 9.64
2020-10-30 9.7 9.57 9.6 9.7 255500.0 9.7
2020-10-29 9.61 9.6 9.61 9.6 23500.0 9.6
2020-10-28 9.67 9.63 9.63 9.65 1100.0 9.65
2020-10-27 9.66 9.62 9.65 9.65 91700.0 9.65
2020-10-26 9.69 9.64 9.66 9.65 135700.0 9.65
2020-10-23 9.75 9.67 9.75 9.71 5100.0 9.71
2020-10-22 9.81 9.67 9.81 9.72 2400.0 9.72
2020-10-21 9.71 9.67 9.67 9.69 1700.0 9.69
2020-10-20 9.73 9.67 9.72 9.67 700.0 9.67
2020-10-19 9.7 9.67 9.67 9.7 800.0 9.7
2020-10-16 9.78 9.68 9.73 9.7 1200.0 9.7
2020-10-15 9.67 9.6 9.6 9.67 500.0 9.67
2020-10-14 9.77 9.76 9.76 9.76 500.0 9.76
2020-10-13 9.76 9.75 9.76 9.75 400.0 9.75
2020-10-12 9.8 9.8 9.8 9.8 0.0 9.8
2020-10-09 9.8 9.65 9.73 9.8 2300.0 9.8
2020-10-08 9.75 9.71 9.73 9.75 3800.0 9.75
2020-10-07 9.75 9.7 9.71 9.75 246800.0 9.75
2020-10-06 9.76 9.7 9.75 9.75 191100.0 9.75
2020-10-05 9.82 9.75 9.81 9.78 69400.0 9.78
2020-10-02 9.89 9.8 9.81 9.84 9000.0 9.84
2020-10-01 9.88 9.81 9.88 9.85 6300.0 9.85
2020-09-30 9.84 9.8 9.8 9.84 1100.0 9.84
2020-09-29 9.95 9.75 9.75 9.87 2100.0 9.87
2020-09-28 9.94 9.78 9.87 9.85 92900.0 9.85
2020-09-25 9.83 9.66 9.82 9.82 503400.0 9.82
2020-09-24 9.86 9.82 9.83 9.82 105100.0 9.82
2020-09-23 9.85 9.85 9.85 9.85 5000.0 9.85
2020-09-22 9.85 9.85 9.85 9.85 0.0 9.85
2020-09-21 9.85 9.84 9.84 9.85 133400.0 9.85
2020-09-18 9.9 9.8 9.85 9.85 104500.0 9.85
2020-09-17 9.95 9.8 9.95 9.85 16600.0 9.85
2020-09-16 9.88 9.85 9.85 9.85 31200.0 9.85
2020-09-15 9.86 9.84 9.86 9.85 75400.0 9.85
2020-09-14 9.9 9.8 9.9 9.85 9300.0 9.85
2020-09-11 10.01 10.01 10.01 10.01 0.0 10.01