|
Closing price on 1/28/2019
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
56,500 |
| Split-adjusted Price |
11.15 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
11.15
|
56,500
|
|
|
1/25/2019
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.62
|
11.23
|
27,300
|
|
|
1/24/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
11.23
|
42,300
|
|
|
1/23/2019
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.56
|
11.23
|
67,800
|
|
|
1/22/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
11.08
|
23,500
|
|
|
1/21/2019
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.34
|
11.08
|
44,900
|
|
|
1/18/2019
|
-0.20 / -1.30%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.28
|
10.94
|
40,300
|
|
|
1/17/2019
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.50
|
11.08
|
39,000
|
|
|
1/16/2019
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.39
|
11.15
|
28,900
|
|
|
1/15/2019
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
11.08
|
24,200
|
|
|
1/14/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.41
|
11.08
|
36,600
|
|
|
1/11/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.38
|
11.08
|
50,800
|
|
|
1/10/2019
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.21
|
11.08
|
54,600
|
|
|
1/9/2019
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.22
|
10.94
|
24,100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
10.87
|
46,600
|
|
|
1/7/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
10.87
|
75,700
|
|
|
1/4/2019
|
+0.10 / +0.67%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.11
|
10.87
|
59,500
|
|
|
1/3/2019
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.11
|
10.79
|
40,700
|
|
|
1/2/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.11
|
10.87
|
46,600
|
|
|
12/28/2018
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
10.87
|
31,500
|
|
|
12/27/2018
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
10.94
|
118,400
|
|
|
12/26/2018
|
+0.10 / +0.67%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.12
|
10.87
|
43,000
|
|
|
12/25/2018
|
-0.40 / -2.60%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
10.79
|
33,100
|
|
|
12/24/2018
|
-0.50 / -3.14%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.54
|
11.08
|
57,200
|
|
|
12/21/2018
|
-0.30 / -1.85%
|
16.00
|
16.30
|
15.80
|
15.90
|
16.04
|
11.44
|
217,600
|
|
|
12/20/2018
|
+0.20 / +1.25%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.21
|
11.66
|
243,700
|
|
|
12/19/2018
|
+0.90 / +5.96%
|
15.20
|
16.10
|
15.00
|
16.00
|
15.65
|
11.51
|
380,600
|
|
|
12/18/2018
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.22
|
10.87
|
51,600
|
|
|
12/17/2018
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.23
|
10.94
|
23,500
|
|
|
12/14/2018
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.22
|
10.94
|
23,300
|
|
|