HPX Corp.
HPXNYSEFinancial Services
$17.57
+$0.21(+1.21%)
Market Cap$149020640
P/E Ratio—
52W High$50.5
52W Low$9.5884
HPX Corp.（HPX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hpx · 日线历史（复权）· FMP · 截至 2023年3月3日
5-Year High5Y
$50.50
Mar 1, 2023
-65.2% from here
5-Year Low5Y
$9.59
Oct 31, 2022
+83.2% from low
IPO Priceadj.
$10.01
Sep 8, 2020
+75.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.75
Jun 8, 2021
+80.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HPX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 3, 2023 | $15.62 | $31.63 | $14.50 | $17.57 | $17.57 | 1.0M | +12.48% |
| Mar 2, 2023 | $28.35 | $34.21 | $14.61 | $17.36 | $17.36 | 486K | -38.77% |
| Mar 1, 2023 | $9.94 | $50.50 | $9.94 | $27.07 | $27.07 | 1.4M | +172.27% |
| Feb 28, 2023 | $10.30 | $10.34 | $9.70 | $9.89 | $9.89 | 17K | -3.98% |
| Feb 27, 2023 | $10.37 | $10.90 | $9.92 | $10.27 | $10.27 | 21K | -0.96% |
| Feb 24, 2023 | $9.90 | $11.00 | $9.81 | $10.21 | $10.21 | 16K | +3.13% |
| Feb 23, 2023 | $9.90 | $9.96 | $9.90 | $9.95 | $9.95 | 2K | +0.51% |
| Feb 22, 2023 | $10.02 | $10.07 | $10.02 | $10.04 | $10.04 | 75K | +0.20% |
| Feb 21, 2023 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 15K | +0.10% |
| Feb 17, 2023 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 56K | -0.00% |
| Feb 16, 2023 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0K | +0.00% |
| Feb 14, 2023 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 10K | +0.20% |
| Feb 13, 2023 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 13K | +0.10% |
| Feb 10, 2023 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 9K | +0.03% |
| Feb 9, 2023 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2K | +0.00% |
| Feb 8, 2023 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 11K | +0.00% |
| Feb 7, 2023 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 13K | +0.10% |
| Feb 6, 2023 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 27K | +0.00% |
| Feb 3, 2023 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 2K | -0.20% |
| Feb 1, 2023 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0K | +0.00% |
Showing 1–20 of 388 records
Annual Stock Price Performance · HPX
Jan 1 → Dec 31 · 3 years2023+78.0%$9.87 → $17.57
+78.0%
2022-0.2%$9.89 → $9.87
-0.2%
2021+1.2%$9.75 → $9.87
+1.2%
Best Year2023 · +78.0%
Worst Year2022 · -0.2%
Positive Years2 / 3
Avg Annual Return+26.3%
3Y Total Return+80.2%
3Y CAGR~+21.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HPX?
If you invested $1,000 in HPX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,755
Total Return+75.5%
CAGR~+9.8% / yr
Profit+$755
Based on Sep 8, 2020 · $10.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HPX Corp.（HPX）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HPX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HPX 历史股价FMP 日线复权 OHLCV