|
Closing price on 10/31/2025
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
519,100 |
| Split-adjusted Price |
11.20 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
+0.15 / +1.36%
|
10.90
|
11.30
|
10.70
|
11.20
|
10.98
|
11.20
|
519,100
|
|
|
10/30/2025
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.70
|
11.05
|
10.96
|
11.05
|
1,064,000
|
|
|
10/29/2025
|
-0.20 / -1.79%
|
11.25
|
11.60
|
10.45
|
11.00
|
10.75
|
11.00
|
1,695,700
|
|
|
10/28/2025
|
-0.45 / -3.86%
|
11.60
|
11.65
|
10.85
|
11.20
|
11.19
|
11.20
|
1,017,941
|
|
|
10/27/2025
|
-0.05 / -0.43%
|
11.70
|
12.20
|
11.60
|
11.65
|
11.81
|
11.65
|
403,200
|
|
|
10/24/2025
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.65
|
11.70
|
427,500
|
|
|
10/23/2025
|
-0.35 / -2.88%
|
12.40
|
12.40
|
11.50
|
11.80
|
11.97
|
11.80
|
1,001,000
|
|
|
10/22/2025
|
+0.60 / +5.19%
|
11.90
|
12.20
|
11.55
|
12.15
|
11.90
|
12.15
|
784,800
|
|
|
10/21/2025
|
+0.75 / +6.94%
|
10.80
|
11.55
|
10.70
|
11.55
|
11.37
|
11.55
|
1,406,900
|
|
|
10/20/2025
|
-0.80 / -6.90%
|
11.60
|
11.95
|
10.80
|
10.80
|
11.45
|
10.80
|
277,700
|
|
|
10/17/2025
|
+0.20 / +1.75%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.62
|
11.60
|
337,400
|
|
|
10/16/2025
|
+0.60 / +5.56%
|
10.80
|
11.50
|
10.50
|
11.40
|
11.10
|
11.40
|
420,700
|
|
|
10/15/2025
|
-0.05 / -0.46%
|
10.85
|
11.00
|
10.75
|
10.80
|
10.86
|
10.80
|
43,200
|
|
|
10/14/2025
|
+0.15 / +1.40%
|
10.70
|
10.85
|
10.65
|
10.85
|
10.77
|
10.85
|
836,500
|
|
|
10/13/2025
|
+0.30 / +2.88%
|
10.40
|
10.90
|
10.40
|
10.70
|
10.63
|
10.70
|
272,900
|
|
|
10/10/2025
|
-0.30 / -2.80%
|
10.70
|
10.75
|
10.40
|
10.40
|
10.52
|
10.40
|
276,000
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.65
|
10.70
|
10.79
|
10.70
|
294,400
|
|
|
10/8/2025
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.60
|
10.70
|
1,040,700
|
|
|
10/7/2025
|
+0.02 / +0.20%
|
9.98
|
10.15
|
9.83
|
10.00
|
10.02
|
10.00
|
290,900
|
|
|
10/6/2025
|
+0.28 / +2.89%
|
9.46
|
10.05
|
9.46
|
9.98
|
9.93
|
9.98
|
316,100
|
|
|
10/3/2025
|
+0.15 / +1.57%
|
9.55
|
9.99
|
9.55
|
9.70
|
9.85
|
9.70
|
401,500
|
|
|
10/2/2025
|
0.00 / 0.00%
|
9.55
|
9.56
|
9.54
|
9.55
|
9.55
|
9.55
|
112,000
|
|
|
10/1/2025
|
+0.05 / +0.53%
|
9.70
|
9.70
|
9.40
|
9.55
|
9.43
|
9.55
|
81,700
|
|
|
9/30/2025
|
-0.21 / -2.16%
|
9.87
|
9.87
|
9.30
|
9.50
|
9.46
|
9.50
|
537,100
|
|
|
9/29/2025
|
-0.19 / -1.92%
|
9.89
|
9.98
|
9.60
|
9.71
|
9.76
|
9.71
|
116,300
|
|
|
9/26/2025
|
+0.41 / +4.32%
|
9.60
|
10.00
|
9.18
|
9.90
|
9.66
|
9.90
|
375,100
|
|
|
9/25/2025
|
-0.01 / -0.11%
|
9.40
|
9.51
|
9.40
|
9.49
|
9.48
|
9.49
|
130,400
|
|
|
9/24/2025
|
+0.16 / +1.71%
|
9.33
|
9.60
|
9.32
|
9.50
|
9.38
|
9.50
|
296,500
|
|
|
9/23/2025
|
-0.07 / -0.74%
|
9.41
|
9.55
|
9.34
|
9.34
|
9.42
|
9.34
|
161,900
|
|
|
9/22/2025
|
+0.50 / +5.61%
|
8.91
|
9.50
|
8.91
|
9.41
|
9.16
|
9.41
|
674,400
|
|
|