|
|
Closing price on 3/6/2026
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.35 |
| Volume |
891,400 |
| Split-adjusted Price |
13.50 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.40 / -2.88%
|
13.50
|
13.70
|
13.35
|
13.50
|
13.47
|
13.50
|
891,400
|
|
|
3/5/2026
|
0.00 / 0.00%
|
13.80
|
14.35
|
13.45
|
13.90
|
13.63
|
13.90
|
1,237,200
|
|
|
3/4/2026
|
+0.60 / +4.51%
|
13.30
|
13.90
|
12.90
|
13.90
|
13.21
|
13.90
|
1,080,900
|
|
|
3/3/2026
|
-0.80 / -5.67%
|
14.10
|
14.10
|
13.20
|
13.30
|
13.48
|
13.30
|
1,013,800
|
|
|
3/2/2026
|
-0.55 / -3.75%
|
14.05
|
14.50
|
14.05
|
14.10
|
14.30
|
14.10
|
1,150,600
|
|
|
2/27/2026
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.30
|
14.65
|
14.51
|
14.65
|
1,089,700
|
|
|
2/26/2026
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.40
|
14.70
|
14.67
|
14.70
|
1,084,000
|
|
|
2/25/2026
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.90
|
14.71
|
14.90
|
1,068,300
|
|
|
2/24/2026
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.80
|
15.00
|
14.99
|
15.00
|
1,544,300
|
|
|
2/23/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.85
|
14.90
|
748,500
|
|
|
2/13/2026
|
+0.50 / +3.47%
|
14.10
|
14.90
|
14.00
|
14.90
|
14.40
|
14.90
|
1,494,900
|
|
|
2/12/2026
|
+0.70 / +5.11%
|
13.70
|
14.65
|
13.45
|
14.40
|
14.19
|
14.40
|
2,151,800
|
|
|
2/11/2026
|
+0.40 / +3.01%
|
13.20
|
13.80
|
13.10
|
13.70
|
13.40
|
13.70
|
1,171,200
|
|
|
2/10/2026
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.05
|
13.30
|
13.20
|
13.30
|
649,400
|
|
|
2/9/2026
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.13
|
13.20
|
493,700
|
|
|
2/6/2026
|
-0.25 / -1.87%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.12
|
13.10
|
719,000
|
|
|
2/5/2026
|
+0.05 / +0.38%
|
13.30
|
13.45
|
13.10
|
13.35
|
13.28
|
13.35
|
969,100
|
|
|
2/4/2026
|
-0.10 / -0.75%
|
13.40
|
13.45
|
12.90
|
13.30
|
13.19
|
13.30
|
488,300
|
|
|
2/3/2026
|
+0.50 / +3.88%
|
12.90
|
13.40
|
12.80
|
13.40
|
13.10
|
13.40
|
1,440,400
|
|
|
2/2/2026
|
-0.05 / -0.39%
|
12.90
|
13.05
|
12.70
|
12.90
|
12.88
|
12.90
|
535,400
|
|
|
1/30/2026
|
-0.45 / -3.36%
|
13.40
|
13.50
|
12.60
|
12.95
|
12.95
|
12.95
|
1,137,300
|
|
|
1/29/2026
|
+0.35 / +2.68%
|
13.00
|
13.40
|
12.90
|
13.40
|
13.12
|
13.40
|
2,192,600
|
|
|
1/28/2026
|
-0.05 / -0.38%
|
13.00
|
13.20
|
12.90
|
13.05
|
13.03
|
13.05
|
843,600
|
|
|
1/27/2026
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.80
|
13.10
|
12.97
|
13.10
|
1,704,900
|
|
|
1/26/2026
|
+0.20 / +1.57%
|
12.70
|
13.05
|
12.60
|
12.90
|
12.82
|
12.90
|
1,339,500
|
|
|
1/23/2026
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.50
|
12.70
|
12.62
|
12.70
|
1,000,600
|
|
|
1/22/2026
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.78
|
12.70
|
1,742,500
|
|
|
1/21/2026
|
+0.35 / +2.79%
|
12.50
|
13.00
|
12.45
|
12.90
|
12.68
|
12.90
|
2,508,800
|
|
|
1/20/2026
|
+0.05 / +0.40%
|
12.50
|
12.65
|
12.40
|
12.55
|
12.49
|
12.55
|
478,200
|
|
|
1/19/2026
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.40
|
12.50
|
12.48
|
12.50
|
440,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|