|
Closing price on 7/18/2025
|
|
| Open |
9.23 |
| High |
9.34 |
| Low |
9.20 |
| Volume |
89,600 |
| Split-adjusted Price |
9.20 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.04 / -0.43%
|
9.23
|
9.34
|
9.20
|
9.20
|
9.26
|
9.20
|
89,600
|
|
|
7/17/2025
|
+0.01 / +0.11%
|
9.22
|
9.25
|
9.12
|
9.24
|
9.21
|
9.24
|
242,300
|
|
|
7/16/2025
|
+0.04 / +0.44%
|
9.18
|
9.25
|
9.10
|
9.23
|
9.20
|
9.23
|
30,300
|
|
|
7/15/2025
|
0.00 / 0.00%
|
9.11
|
9.20
|
9.10
|
9.19
|
9.16
|
9.19
|
42,900
|
|
|
7/14/2025
|
-0.03 / -0.33%
|
9.18
|
9.22
|
9.09
|
9.19
|
9.15
|
9.19
|
736,900
|
|
|
7/11/2025
|
0.00 / 0.00%
|
9.22
|
9.23
|
9.17
|
9.22
|
9.19
|
9.22
|
105,200
|
|
|
7/10/2025
|
-0.01 / -0.11%
|
9.20
|
9.27
|
9.20
|
9.22
|
9.24
|
9.22
|
86,400
|
|
|
7/9/2025
|
+0.02 / +0.22%
|
9.28
|
9.28
|
9.18
|
9.23
|
9.20
|
9.23
|
130,300
|
|
|
7/8/2025
|
-0.04 / -0.43%
|
9.30
|
9.30
|
9.19
|
9.21
|
9.21
|
9.21
|
82,300
|
|
|
7/7/2025
|
+0.05 / +0.54%
|
9.30
|
9.30
|
9.19
|
9.25
|
9.21
|
9.25
|
65,800
|
|
|
7/4/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.17
|
9.20
|
9.19
|
9.20
|
60,400
|
|
|
7/3/2025
|
-0.19 / -2.02%
|
9.39
|
9.40
|
9.20
|
9.20
|
9.25
|
9.20
|
603,600
|
|
|
7/2/2025
|
+0.09 / +0.97%
|
9.13
|
9.40
|
9.13
|
9.39
|
9.34
|
9.39
|
214,500
|
|
|
7/1/2025
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.17
|
9.30
|
9.23
|
9.30
|
196,000
|
|
|
6/30/2025
|
+0.46 / +5.26%
|
8.74
|
9.30
|
8.74
|
9.20
|
9.12
|
9.20
|
387,600
|
|
|
6/27/2025
|
+0.10 / +1.16%
|
8.69
|
9.00
|
8.69
|
8.74
|
8.81
|
8.74
|
47,800
|
|
|
6/26/2025
|
-0.08 / -0.92%
|
8.75
|
8.75
|
8.64
|
8.64
|
8.68
|
8.64
|
30,100
|
|
|
6/25/2025
|
-0.04 / -0.46%
|
8.75
|
8.75
|
8.68
|
8.72
|
8.72
|
8.72
|
23,900
|
|
|
6/24/2025
|
-0.02 / -0.23%
|
8.78
|
8.78
|
8.74
|
8.76
|
8.76
|
8.76
|
42,700
|
|
|
6/23/2025
|
+0.06 / +0.69%
|
8.72
|
8.80
|
8.61
|
8.78
|
8.73
|
8.78
|
58,300
|
|
|
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
|
|
|