|
Closing price on 6/20/2025
|
|
| Open |
8.70 |
| High |
8.87 |
| Low |
8.67 |
| Volume |
28,000 |
| Split-adjusted Price |
8.72 |
There is no data on 6/21/2025. Display data on 6/20/2025 instead.
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
-0.13 / -1.47%
|
8.70
|
8.87
|
8.67
|
8.72
|
8.73
|
8.72
|
28,000
|
|
|
6/19/2025
|
+0.25 / +2.91%
|
8.61
|
8.85
|
8.60
|
8.85
|
8.76
|
8.85
|
187,600
|
|
|
6/18/2025
|
0.00 / 0.00%
|
8.60
|
8.65
|
8.60
|
8.60
|
8.62
|
8.60
|
60,300
|
|
|
6/17/2025
|
+0.07 / +0.82%
|
8.64
|
8.64
|
8.60
|
8.60
|
8.62
|
8.60
|
747,100
|
|
|
6/16/2025
|
-0.03 / -0.35%
|
8.45
|
8.58
|
8.35
|
8.53
|
8.48
|
8.53
|
52,100
|
|
|
6/13/2025
|
-0.06 / -0.70%
|
8.50
|
8.56
|
8.40
|
8.56
|
8.52
|
8.56
|
56,500
|
|
|
6/12/2025
|
+0.02 / +0.23%
|
8.52
|
8.62
|
8.52
|
8.62
|
8.59
|
8.62
|
61,100
|
|
|
6/11/2025
|
0.00 / 0.00%
|
8.58
|
8.65
|
8.55
|
8.60
|
8.58
|
8.60
|
56,800
|
|
|
6/10/2025
|
+0.04 / +0.47%
|
8.99
|
8.99
|
8.57
|
8.60
|
8.60
|
8.60
|
65,600
|
|
|
6/9/2025
|
-0.04 / -0.47%
|
8.58
|
8.60
|
8.55
|
8.56
|
8.57
|
8.56
|
57,900
|
|
|
6/6/2025
|
-0.05 / -0.58%
|
8.65
|
8.65
|
8.55
|
8.60
|
8.59
|
8.60
|
52,800
|
|
|
6/5/2025
|
-0.04 / -0.46%
|
8.60
|
8.70
|
8.60
|
8.65
|
8.66
|
8.65
|
63,300
|
|
|
6/4/2025
|
-0.01 / -0.11%
|
8.70
|
8.70
|
8.60
|
8.69
|
8.64
|
8.69
|
87,100
|
|
|
6/3/2025
|
-0.02 / -0.23%
|
8.79
|
8.79
|
8.61
|
8.70
|
8.73
|
8.70
|
46,200
|
|
|
6/2/2025
|
+0.04 / +0.46%
|
8.79
|
8.79
|
8.60
|
8.72
|
8.73
|
8.72
|
67,200
|
|
|
5/30/2025
|
-0.06 / -0.69%
|
8.66
|
8.68
|
8.58
|
8.68
|
8.62
|
8.68
|
61,000
|
|
|
5/29/2025
|
+0.08 / +0.92%
|
8.66
|
8.74
|
8.64
|
8.74
|
8.66
|
8.74
|
30,800
|
|
|
5/28/2025
|
-0.04 / -0.46%
|
8.65
|
8.75
|
8.60
|
8.66
|
8.68
|
8.66
|
125,400
|
|
|
5/27/2025
|
+0.08 / +0.93%
|
8.60
|
8.78
|
8.60
|
8.70
|
8.72
|
8.70
|
997,200
|
|
|
5/26/2025
|
-0.03 / -0.35%
|
8.70
|
8.76
|
8.54
|
8.62
|
8.65
|
8.62
|
77,100
|
|
|
5/23/2025
|
-0.05 / -0.57%
|
8.70
|
8.80
|
8.62
|
8.65
|
8.67
|
8.65
|
66,900
|
|
|
5/22/2025
|
-0.02 / -0.23%
|
8.78
|
8.78
|
8.65
|
8.70
|
8.69
|
8.70
|
67,700
|
|
|
5/21/2025
|
-0.08 / -0.91%
|
8.67
|
8.72
|
8.67
|
8.72
|
8.70
|
8.72
|
13,900
|
|
|
5/20/2025
|
-0.05 / -0.56%
|
8.70
|
8.89
|
8.69
|
8.80
|
8.79
|
8.80
|
65,300
|
|
|
5/19/2025
|
+0.05 / +0.57%
|
8.80
|
8.85
|
8.64
|
8.85
|
8.79
|
8.85
|
138,000
|
|
|
5/16/2025
|
+0.04 / +0.46%
|
8.71
|
8.80
|
8.56
|
8.80
|
8.74
|
8.80
|
126,300
|
|
|
5/15/2025
|
-0.09 / -1.02%
|
8.85
|
8.95
|
8.70
|
8.76
|
8.83
|
8.76
|
141,100
|
|
|
5/14/2025
|
+0.09 / +1.03%
|
8.76
|
8.85
|
8.70
|
8.85
|
8.74
|
8.85
|
164,500
|
|
|
5/13/2025
|
-0.04 / -0.45%
|
8.80
|
8.85
|
8.70
|
8.76
|
8.81
|
8.76
|
136,600
|
|
|
5/12/2025
|
+0.26 / +3.04%
|
8.51
|
8.85
|
8.51
|
8.80
|
8.74
|
8.80
|
122,700
|
|
|