|
Closing price on 1/28/2022
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.35 |
| Volume |
100,800 |
| Split-adjusted Price |
10.32 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.35 / +3.08%
|
11.80
|
11.80
|
11.35
|
11.70
|
11.46
|
10.32
|
100,800
|
|
|
1/27/2022
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.35
|
11.35
|
11.55
|
10.01
|
35,800
|
|
|
1/26/2022
|
+0.10 / +0.89%
|
11.50
|
12.00
|
11.35
|
11.35
|
11.65
|
10.01
|
84,000
|
|
|
1/25/2022
|
-0.35 / -3.02%
|
11.20
|
11.70
|
11.20
|
11.25
|
11.44
|
9.92
|
123,700
|
|
|
1/24/2022
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.50
|
11.60
|
11.73
|
10.23
|
140,700
|
|
|
1/21/2022
|
+0.20 / +1.67%
|
12.10
|
12.35
|
12.05
|
12.20
|
12.14
|
10.76
|
61,800
|
|
|
1/20/2022
|
+0.75 / +6.67%
|
11.35
|
12.00
|
11.30
|
12.00
|
11.71
|
10.58
|
136,400
|
|
|
1/19/2022
|
+0.25 / +2.27%
|
11.05
|
11.40
|
11.05
|
11.25
|
11.31
|
9.92
|
65,900
|
|
|
1/18/2022
|
-0.55 / -4.76%
|
11.25
|
11.80
|
11.00
|
11.00
|
11.28
|
9.70
|
233,600
|
|
|
1/17/2022
|
-0.40 / -3.35%
|
12.10
|
12.30
|
11.55
|
11.55
|
11.87
|
10.18
|
228,100
|
|
|
1/14/2022
|
-0.10 / -0.83%
|
12.00
|
12.25
|
11.80
|
11.95
|
11.92
|
10.54
|
252,800
|
|
|
1/13/2022
|
-0.50 / -3.98%
|
12.60
|
12.85
|
12.05
|
12.05
|
12.31
|
10.62
|
358,400
|
|
|
1/12/2022
|
-0.35 / -2.71%
|
12.75
|
13.10
|
12.50
|
12.55
|
12.70
|
11.06
|
284,500
|
|
|
1/11/2022
|
-0.15 / -1.15%
|
13.05
|
13.20
|
12.80
|
12.90
|
12.97
|
11.37
|
277,600
|
|
|
1/10/2022
|
-0.15 / -1.14%
|
13.45
|
13.45
|
13.05
|
13.05
|
13.18
|
11.51
|
366,800
|
|
|
1/7/2022
|
+0.05 / +0.38%
|
13.15
|
13.35
|
13.10
|
13.20
|
13.21
|
11.64
|
309,300
|
|
|
1/6/2022
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.15
|
13.15
|
13.30
|
11.59
|
256,400
|
|
|
1/5/2022
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.10
|
13.15
|
13.23
|
11.59
|
219,300
|
|
|
1/4/2022
|
-0.15 / -1.13%
|
13.30
|
13.60
|
13.00
|
13.15
|
13.28
|
11.59
|
338,500
|
|
|
12/31/2021
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.30
|
11.73
|
315,100
|
|
|
12/30/2021
|
-0.25 / -1.83%
|
13.55
|
13.65
|
13.05
|
13.40
|
13.38
|
11.81
|
258,700
|
|
|
12/29/2021
|
+0.15 / +1.11%
|
13.80
|
14.25
|
13.65
|
13.65
|
13.85
|
12.03
|
972,800
|
|
|
12/28/2021
|
+0.85 / +6.72%
|
12.80
|
13.50
|
12.70
|
13.50
|
13.16
|
11.90
|
1,476,500
|
|
|
12/27/2021
|
+0.10 / +0.80%
|
12.75
|
12.85
|
12.55
|
12.65
|
12.68
|
11.15
|
184,400
|
|
|
12/24/2021
|
+0.05 / +0.40%
|
12.80
|
12.85
|
12.40
|
12.55
|
12.56
|
11.06
|
206,500
|
|
|
12/23/2021
|
-0.20 / -1.57%
|
12.95
|
12.95
|
12.50
|
12.50
|
12.71
|
11.02
|
380,200
|
|
|
12/22/2021
|
-0.40 / -3.05%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.97
|
11.20
|
310,100
|
|
|
12/21/2021
|
+0.20 / +1.55%
|
12.90
|
13.25
|
12.90
|
13.10
|
13.11
|
11.55
|
242,900
|
|
|
12/20/2021
|
-0.35 / -2.64%
|
13.25
|
13.30
|
12.90
|
12.90
|
13.08
|
11.37
|
367,800
|
|
|
12/17/2021
|
-0.10 / -0.75%
|
13.65
|
13.65
|
13.25
|
13.25
|
13.37
|
11.68
|
280,300
|
|
|