|
Closing price on 10/7/2024
|
|
| Open |
9.28 |
| High |
9.38 |
| Low |
9.15 |
| Volume |
194,300 |
| Split-adjusted Price |
9.32 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
0.00 / 0.00%
|
9.28
|
9.38
|
9.15
|
9.32
|
9.28
|
9.32
|
194,300
|
|
|
10/4/2024
|
+0.02 / +0.22%
|
9.30
|
9.32
|
9.15
|
9.32
|
9.28
|
9.32
|
164,800
|
|
|
10/3/2024
|
-0.05 / -0.53%
|
9.35
|
9.35
|
9.26
|
9.30
|
9.31
|
9.30
|
121,400
|
|
|
10/2/2024
|
-0.05 / -0.53%
|
9.38
|
9.38
|
9.26
|
9.35
|
9.32
|
9.35
|
109,200
|
|
|
10/1/2024
|
+0.05 / +0.53%
|
9.35
|
9.45
|
9.30
|
9.40
|
9.33
|
9.40
|
168,200
|
|
|
9/30/2024
|
-0.08 / -0.85%
|
9.42
|
9.42
|
9.27
|
9.35
|
9.36
|
9.35
|
107,500
|
|
|
9/27/2024
|
-0.02 / -0.21%
|
9.44
|
9.48
|
9.30
|
9.43
|
9.39
|
9.43
|
138,400
|
|
|
9/26/2024
|
-0.02 / -0.21%
|
9.47
|
9.47
|
9.35
|
9.45
|
9.40
|
9.45
|
131,400
|
|
|
9/25/2024
|
+0.11 / +1.18%
|
9.36
|
9.50
|
9.26
|
9.47
|
9.33
|
9.47
|
313,700
|
|
|
9/24/2024
|
-0.01 / -0.11%
|
9.37
|
9.37
|
9.30
|
9.36
|
9.36
|
9.36
|
85,800
|
|
|
9/23/2024
|
-0.03 / -0.32%
|
9.22
|
9.40
|
9.22
|
9.37
|
9.34
|
9.37
|
137,600
|
|
|
9/20/2024
|
+0.05 / +0.53%
|
9.35
|
9.40
|
9.33
|
9.40
|
9.36
|
9.40
|
167,000
|
|
|
9/19/2024
|
-0.09 / -0.95%
|
9.44
|
9.44
|
9.32
|
9.35
|
9.39
|
9.35
|
109,000
|
|
|
9/18/2024
|
+0.01 / +0.11%
|
9.43
|
9.50
|
9.40
|
9.44
|
9.43
|
9.44
|
117,900
|
|
|
9/17/2024
|
-0.01 / -0.11%
|
9.43
|
9.43
|
9.30
|
9.43
|
9.38
|
9.43
|
138,400
|
|
|
9/16/2024
|
-0.05 / -0.53%
|
9.49
|
9.49
|
9.30
|
9.44
|
9.45
|
9.44
|
111,800
|
|
|
9/13/2024
|
+0.14 / +1.50%
|
9.35
|
9.49
|
9.26
|
9.49
|
9.38
|
9.49
|
203,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
9.37
|
9.50
|
9.33
|
9.35
|
9.36
|
9.35
|
130,200
|
|
|
9/11/2024
|
-0.23 / -2.40%
|
9.25
|
9.58
|
9.25
|
9.35
|
9.33
|
9.35
|
177,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
9.69
|
9.75
|
9.10
|
9.58
|
9.59
|
9.58
|
142,800
|
|
|
9/9/2024
|
-0.02 / -0.21%
|
9.50
|
9.65
|
9.50
|
9.58
|
9.56
|
9.58
|
107,000
|
|
|
9/6/2024
|
-0.05 / -0.52%
|
9.64
|
9.64
|
9.50
|
9.60
|
9.57
|
9.60
|
132,800
|
|
|
9/5/2024
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.60
|
9.65
|
9.68
|
9.65
|
116,000
|
|
|
9/4/2024
|
+0.05 / +0.52%
|
9.60
|
9.74
|
9.55
|
9.65
|
9.61
|
9.65
|
146,600
|
|
|
8/30/2024
|
0.00 / 0.00%
|
9.60
|
9.87
|
9.60
|
9.60
|
9.64
|
9.60
|
123,000
|
|
|
8/29/2024
|
-0.37 / -3.71%
|
9.97
|
10.00
|
9.60
|
9.60
|
9.81
|
9.60
|
489,000
|
|
|
8/28/2024
|
+0.07 / +0.71%
|
9.90
|
10.00
|
9.70
|
9.97
|
9.94
|
9.97
|
749,500
|
|
|
8/27/2024
|
+0.10 / +1.02%
|
9.80
|
9.92
|
9.64
|
9.90
|
9.83
|
9.90
|
282,500
|
|
|
8/26/2024
|
+0.36 / +3.81%
|
9.44
|
9.98
|
9.44
|
9.80
|
9.76
|
9.80
|
633,000
|
|
|
8/23/2024
|
-0.01 / -0.11%
|
9.45
|
9.50
|
9.28
|
9.44
|
9.45
|
9.44
|
109,900
|
|
|