|
Closing price on 1/4/2022
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
338,500 |
| Split-adjusted Price |
11.59 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
0.00 / 0.00%
|
13.35
|
13.45
|
13.25
|
13.35
|
13.33
|
11.77
|
227,700
|
|
|
12/15/2021
|
+0.05 / +0.38%
|
13.35
|
13.50
|
13.30
|
13.35
|
13.38
|
11.77
|
274,700
|
|
|
12/14/2021
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.25
|
13.30
|
13.43
|
11.73
|
169,300
|
|
|
12/13/2021
|
+0.30 / +2.31%
|
13.00
|
13.90
|
13.00
|
13.30
|
13.44
|
11.73
|
363,800
|
|
|
12/10/2021
|
-0.20 / -1.52%
|
13.20
|
13.35
|
13.00
|
13.00
|
13.07
|
11.46
|
371,700
|
|
|
12/9/2021
|
+0.40 / +3.13%
|
12.80
|
13.40
|
12.80
|
13.20
|
13.19
|
11.64
|
251,100
|
|
|
12/8/2021
|
-0.50 / -3.76%
|
13.50
|
13.70
|
12.80
|
12.80
|
13.19
|
11.29
|
513,900
|
|
|
12/7/2021
|
+0.10 / +0.76%
|
13.65
|
14.00
|
13.00
|
13.30
|
13.36
|
11.73
|
393,800
|
|
|
12/6/2021
|
-0.95 / -6.71%
|
14.00
|
14.15
|
13.20
|
13.20
|
13.35
|
11.64
|
1,172,500
|
|
|
12/3/2021
|
-0.45 / -3.08%
|
14.80
|
14.80
|
14.05
|
14.15
|
14.35
|
12.48
|
337,200
|
|
|
12/2/2021
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.55
|
14.60
|
14.65
|
12.87
|
228,700
|
|
|
12/1/2021
|
0.00 / 0.00%
|
14.60
|
15.05
|
14.50
|
14.60
|
14.66
|
12.87
|
93,900
|
|
|
11/30/2021
|
+0.45 / +3.18%
|
14.50
|
15.10
|
14.40
|
14.60
|
14.79
|
12.87
|
492,300
|
|
|
11/29/2021
|
-0.20 / -1.39%
|
13.80
|
14.40
|
13.80
|
14.15
|
14.16
|
12.48
|
197,500
|
|
|
11/26/2021
|
-0.20 / -1.37%
|
14.55
|
14.75
|
14.25
|
14.35
|
14.45
|
12.65
|
351,500
|
|
|
11/25/2021
|
-0.15 / -1.02%
|
14.50
|
14.70
|
14.20
|
14.55
|
14.46
|
12.83
|
170,100
|
|
|
11/24/2021
|
-0.15 / -1.01%
|
14.85
|
15.00
|
14.60
|
14.70
|
14.76
|
12.96
|
233,700
|
|
|
11/23/2021
|
+0.95 / +6.83%
|
13.95
|
14.85
|
13.55
|
14.85
|
14.04
|
13.09
|
343,300
|
|
|