|
|
Closing price on 10/1/2021
|
|
| Open |
12.35 |
| High |
12.65 |
| Low |
12.20 |
| Volume |
366,500 |
| Split-adjusted Price |
10.89 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
0.00 / 0.00%
|
12.35
|
12.65
|
12.20
|
12.35
|
12.43
|
10.89
|
366,500
|
|
|
9/30/2021
|
+0.20 / +1.65%
|
12.20
|
12.60
|
12.15
|
12.35
|
12.42
|
10.89
|
197,900
|
|
|
9/29/2021
|
-0.45 / -3.57%
|
12.30
|
12.50
|
12.00
|
12.15
|
12.22
|
10.71
|
256,400
|
|
|
9/28/2021
|
+0.50 / +4.13%
|
11.85
|
12.70
|
11.75
|
12.60
|
12.12
|
11.11
|
609,300
|
|
|
9/27/2021
|
-0.80 / -6.20%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.34
|
10.67
|
919,500
|
|
|
9/24/2021
|
-0.10 / -0.77%
|
13.00
|
13.40
|
12.60
|
12.90
|
12.94
|
11.37
|
720,400
|
|
|
9/23/2021
|
-0.90 / -6.47%
|
14.50
|
14.50
|
12.95
|
13.00
|
13.48
|
11.46
|
1,021,400
|
|
|
9/22/2021
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.49
|
12.26
|
727,100
|
|
|
9/21/2021
|
-0.40 / -2.99%
|
12.80
|
13.20
|
12.70
|
13.00
|
12.91
|
11.46
|
898,900
|
|
|
9/20/2021
|
+0.55 / +4.28%
|
13.30
|
13.70
|
13.20
|
13.40
|
13.54
|
11.81
|
1,631,000
|
|
|
9/17/2021
|
+0.80 / +6.64%
|
12.25
|
12.85
|
12.25
|
12.85
|
12.67
|
11.33
|
1,046,600
|
|
|
9/16/2021
|
+0.30 / +2.55%
|
11.70
|
12.40
|
11.70
|
12.05
|
12.10
|
10.62
|
1,304,300
|
|
|
9/15/2021
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.76
|
10.36
|
391,300
|
|
|
9/14/2021
|
-0.05 / -0.42%
|
11.85
|
12.10
|
11.80
|
11.80
|
11.95
|
10.40
|
583,400
|
|
|
9/13/2021
|
+0.15 / +1.28%
|
11.85
|
12.30
|
11.85
|
11.85
|
12.07
|
10.45
|
995,800
|
|
|
9/10/2021
|
-0.05 / -0.43%
|
11.75
|
11.95
|
11.65
|
11.70
|
11.78
|
10.32
|
577,100
|
|
|
9/9/2021
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.60
|
11.75
|
11.74
|
10.36
|
405,500
|
|
|
9/8/2021
|
+0.15 / +1.29%
|
11.65
|
11.95
|
11.60
|
11.75
|
11.76
|
10.36
|
445,100
|
|
|
9/7/2021
|
-0.70 / -5.69%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.96
|
10.23
|
1,147,700
|
|
|
9/6/2021
|
+0.30 / +2.50%
|
12.30
|
12.35
|
12.05
|
12.30
|
12.17
|
10.84
|
882,100
|
|
|
9/1/2021
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.80
|
12.00
|
12.01
|
10.58
|
967,000
|
|
|
8/31/2021
|
+0.50 / +4.39%
|
11.40
|
12.15
|
11.30
|
11.90
|
11.86
|
10.49
|
1,507,800
|
|
|
8/30/2021
|
+0.65 / +6.05%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.33
|
10.05
|
487,000
|
|
|
8/27/2021
|
-0.45 / -4.02%
|
11.50
|
11.90
|
10.75
|
10.75
|
11.52
|
9.48
|
1,034,900
|
|
|
8/26/2021
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.96
|
9.87
|
972,900
|
|
|
8/25/2021
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.53
|
9.26
|
455,400
|
|
|
8/24/2021
|
-0.20 / -1.85%
|
10.65
|
10.80
|
10.55
|
10.60
|
10.66
|
9.35
|
245,900
|
|
|
8/23/2021
|
-0.05 / -0.46%
|
10.85
|
11.00
|
10.50
|
10.80
|
10.78
|
9.52
|
283,400
|
|
|
8/20/2021
|
-0.10 / -0.91%
|
10.95
|
11.40
|
10.80
|
10.85
|
11.15
|
9.57
|
1,210,700
|
|
|
8/19/2021
|
+0.45 / +4.29%
|
10.50
|
10.95
|
10.40
|
10.95
|
10.70
|
9.65
|
373,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|