|
Closing price on 10/19/2023
|
|
| Open |
10.55 |
| High |
10.70 |
| Low |
10.45 |
| Volume |
179,500 |
| Split-adjusted Price |
9.91 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.05 / -0.47%
|
10.55
|
10.70
|
10.45
|
10.55
|
10.54
|
9.91
|
179,500
|
|
|
10/18/2023
|
-0.25 / -2.30%
|
10.85
|
10.85
|
10.30
|
10.60
|
10.64
|
9.95
|
310,900
|
|
|
10/17/2023
|
-0.05 / -0.46%
|
10.95
|
11.15
|
10.85
|
10.85
|
10.96
|
10.19
|
128,200
|
|
|
10/16/2023
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.90
|
10.90
|
10.94
|
10.23
|
214,000
|
|
|
10/13/2023
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.90
|
10.95
|
10.96
|
10.28
|
215,600
|
|
|
10/12/2023
|
+0.10 / +0.92%
|
11.25
|
11.25
|
10.95
|
11.00
|
11.04
|
10.33
|
169,300
|
|
|
10/11/2023
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.90
|
10.90
|
10.98
|
10.23
|
145,300
|
|
|
10/10/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.98
|
10.23
|
236,200
|
|
|
10/9/2023
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.85
|
10.90
|
10.91
|
10.23
|
169,300
|
|
|
10/6/2023
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.92
|
10.19
|
138,500
|
|
|
10/5/2023
|
+0.30 / +2.86%
|
10.65
|
11.20
|
10.60
|
10.80
|
10.94
|
10.14
|
978,600
|
|
|
10/4/2023
|
-0.10 / -0.94%
|
10.50
|
10.85
|
10.50
|
10.50
|
10.62
|
9.86
|
250,700
|
|
|
10/3/2023
|
-0.30 / -2.75%
|
10.75
|
10.80
|
10.50
|
10.60
|
10.62
|
9.95
|
216,800
|
|
|
10/2/2023
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.80
|
10.90
|
10.94
|
10.23
|
245,100
|
|
|
9/29/2023
|
+0.10 / +0.92%
|
10.90
|
11.15
|
10.80
|
10.95
|
10.93
|
10.28
|
117,500
|
|
|
9/28/2023
|
-0.15 / -1.36%
|
10.80
|
10.95
|
10.70
|
10.85
|
10.83
|
10.19
|
99,500
|
|
|
9/27/2023
|
+0.35 / +3.29%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.89
|
10.33
|
449,900
|
|
|
9/26/2023
|
+0.10 / +0.95%
|
10.55
|
10.85
|
10.55
|
10.65
|
10.72
|
10.00
|
176,500
|
|
|
9/25/2023
|
-0.75 / -6.64%
|
11.30
|
11.30
|
10.55
|
10.55
|
10.78
|
9.91
|
635,000
|
|
|
9/22/2023
|
-0.40 / -3.42%
|
11.65
|
11.65
|
11.20
|
11.30
|
11.36
|
10.61
|
322,300
|
|
|
9/21/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.69
|
10.99
|
198,100
|
|
|
9/20/2023
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.76
|
11.08
|
236,500
|
|
|
9/19/2023
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.52
|
10.89
|
184,000
|
|
|
9/18/2023
|
-0.10 / -0.86%
|
11.65
|
11.70
|
11.45
|
11.50
|
11.55
|
10.80
|
204,000
|
|
|
9/15/2023
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.55
|
11.60
|
11.66
|
10.89
|
392,100
|
|
|
9/14/2023
|
-0.30 / -2.49%
|
12.00
|
12.05
|
11.60
|
11.75
|
11.84
|
11.03
|
1,072,700
|
|
|
9/13/2023
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.05
|
12.11
|
11.31
|
543,800
|
|
|
9/12/2023
|
+0.15 / +1.25%
|
12.00
|
12.20
|
11.95
|
12.15
|
12.07
|
11.41
|
283,500
|
|
|
9/11/2023
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.13
|
11.27
|
706,400
|
|
|
9/8/2023
|
+0.15 / +1.23%
|
11.95
|
12.50
|
11.95
|
12.30
|
12.32
|
11.55
|
474,800
|
|
|