|
Closing price on 10/23/2019
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
71,300 |
| Split-adjusted Price |
10.02 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.07
|
10.02
|
71,300
|
|
|
10/22/2019
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.11
|
10.02
|
72,200
|
|
|
10/21/2019
|
+0.10 / +0.83%
|
12.90
|
12.90
|
12.00
|
12.10
|
12.37
|
10.02
|
127,800
|
|
|
10/18/2019
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.91
|
9.93
|
72,400
|
|
|
10/17/2019
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.70
|
9.77
|
80,900
|
|
|
10/16/2019
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
9.69
|
87,900
|
|
|
10/15/2019
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.72
|
9.77
|
159,200
|
|
|
10/14/2019
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.69
|
9.69
|
116,700
|
|
|
10/11/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.58
|
9.52
|
82,100
|
|
|
10/10/2019
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.61
|
9.52
|
107,800
|
|
|
10/9/2019
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.72
|
9.69
|
137,500
|
|
|
10/8/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.85
|
9.77
|
86,900
|
|
|
10/7/2019
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.94
|
9.85
|
137,550
|
|
|
10/4/2019
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.74
|
9.85
|
96,300
|
|
|
10/3/2019
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.61
|
9.69
|
114,400
|
|
|
10/2/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.61
|
9.60
|
76,885
|
|
|
10/1/2019
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.52
|
9.60
|
149,800
|
|
|
9/30/2019
|
-0.10 / -0.86%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.61
|
9.52
|
86,300
|
|
|
9/27/2019
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.61
|
9.60
|
75,400
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.66
|
9.69
|
107,800
|
|
|
9/25/2019
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.56
|
9.69
|
136,800
|
|
|
9/24/2019
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
9.60
|
66,700
|
|
|
9/23/2019
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.51
|
9.52
|
79,700
|
|
|
9/20/2019
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.54
|
9.60
|
131,500
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.53
|
9.52
|
90,600
|
|
|
9/18/2019
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
9.52
|
73,700
|
|
|
9/17/2019
|
-0.40 / -3.39%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.69
|
9.44
|
85,400
|
|
|
9/16/2019
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.68
|
9.77
|
154,600
|
|
|
9/13/2019
|
+0.30 / +2.63%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.52
|
9.69
|
96,800
|
|
|
9/12/2019
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.22
|
9.44
|
75,800
|
|
|