|
Closing price on 11/1/2023
|
|
| Open |
9.50 |
| High |
9.75 |
| Low |
9.01 |
| Volume |
321,900 |
| Split-adjusted Price |
9.11 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+0.20 / +2.11%
|
9.50
|
9.75
|
9.01
|
9.70
|
9.65
|
9.11
|
321,900
|
|
|
10/31/2023
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.63
|
8.92
|
1,782,400
|
|
|
10/30/2023
|
-0.15 / -1.48%
|
10.15
|
10.30
|
10.00
|
10.00
|
10.12
|
9.39
|
217,200
|
|
|
10/27/2023
|
+0.10 / +1.00%
|
10.10
|
10.35
|
9.95
|
10.15
|
10.08
|
9.53
|
197,000
|
|
|
10/26/2023
|
-0.70 / -6.51%
|
10.75
|
10.75
|
10.05
|
10.05
|
10.23
|
9.44
|
704,800
|
|
|
10/25/2023
|
-0.05 / -0.46%
|
10.80
|
10.95
|
10.75
|
10.75
|
10.83
|
10.09
|
170,400
|
|
|
10/24/2023
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.81
|
10.14
|
103,600
|
|
|
10/23/2023
|
-0.10 / -0.92%
|
10.85
|
11.00
|
10.70
|
10.75
|
10.87
|
10.09
|
323,500
|
|
|
10/20/2023
|
+0.30 / +2.84%
|
10.60
|
10.85
|
10.50
|
10.85
|
10.66
|
10.19
|
222,800
|
|
|
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
|
|
|