|
Closing price on 11/17/2021
|
|
| Open |
15.05 |
| High |
15.90 |
| Low |
15.05 |
| Volume |
584,200 |
| Split-adjusted Price |
13.49 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
0.00 / 0.00%
|
15.05
|
15.90
|
15.05
|
15.30
|
15.52
|
13.49
|
584,200
|
|
|
11/16/2021
|
-0.45 / -2.86%
|
15.75
|
15.80
|
15.00
|
15.30
|
15.46
|
13.49
|
523,600
|
|
|
11/15/2021
|
+0.40 / +2.61%
|
15.50
|
16.00
|
15.20
|
15.75
|
15.65
|
13.89
|
774,500
|
|
|
11/12/2021
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.00
|
15.35
|
15.20
|
13.53
|
595,600
|
|
|
11/11/2021
|
+0.10 / +0.65%
|
15.50
|
15.80
|
14.90
|
15.40
|
15.35
|
13.58
|
932,300
|
|
|
11/10/2021
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.20
|
15.30
|
14.84
|
13.49
|
1,139,400
|
|
|
11/9/2021
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.20
|
14.30
|
14.35
|
12.61
|
517,900
|
|
|
11/8/2021
|
-0.15 / -1.04%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.39
|
12.61
|
392,300
|
|
|
11/5/2021
|
+0.20 / +1.40%
|
14.60
|
14.60
|
14.25
|
14.45
|
14.36
|
12.74
|
308,100
|
|
|
11/4/2021
|
+0.45 / +3.26%
|
14.10
|
14.50
|
13.85
|
14.25
|
14.23
|
12.56
|
391,500
|
|
|
11/3/2021
|
-0.55 / -3.83%
|
14.45
|
14.75
|
13.80
|
13.80
|
14.31
|
12.17
|
612,900
|
|
|
11/2/2021
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.25
|
14.35
|
14.36
|
12.65
|
2,063,700
|
|
|
11/1/2021
|
-0.35 / -2.37%
|
14.65
|
14.75
|
14.40
|
14.40
|
14.57
|
12.70
|
708,500
|
|
|
10/29/2021
|
+0.25 / +1.72%
|
14.60
|
14.90
|
14.40
|
14.75
|
14.62
|
13.00
|
488,400
|
|
|
10/28/2021
|
-0.35 / -2.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.63
|
12.78
|
707,100
|
|
|
10/27/2021
|
+0.35 / +2.41%
|
14.50
|
15.15
|
14.45
|
14.85
|
14.81
|
13.09
|
1,141,900
|
|
|
10/26/2021
|
-0.25 / -1.69%
|
14.70
|
14.70
|
14.45
|
14.50
|
14.54
|
12.78
|
354,100
|
|
|
10/25/2021
|
+0.50 / +3.51%
|
14.40
|
14.90
|
14.15
|
14.75
|
14.59
|
13.00
|
602,300
|
|
|
10/22/2021
|
+0.15 / +1.06%
|
14.10
|
14.50
|
13.90
|
14.25
|
14.19
|
12.56
|
407,600
|
|
|
10/21/2021
|
+0.20 / +1.44%
|
13.90
|
14.30
|
13.80
|
14.10
|
14.07
|
12.43
|
284,200
|
|
|
10/20/2021
|
-0.05 / -0.36%
|
14.00
|
14.20
|
13.85
|
13.90
|
14.03
|
12.26
|
417,800
|
|
|
10/19/2021
|
+0.30 / +2.20%
|
14.00
|
14.30
|
13.65
|
13.95
|
14.02
|
12.30
|
343,300
|
|
|
10/18/2021
|
-0.35 / -2.50%
|
14.00
|
14.30
|
13.50
|
13.65
|
13.92
|
12.03
|
962,900
|
|
|
10/15/2021
|
-0.70 / -4.76%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.46
|
12.34
|
538,400
|
|
|
10/14/2021
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.87
|
12.96
|
475,900
|
|
|
10/13/2021
|
+0.25 / +1.72%
|
14.55
|
15.30
|
14.30
|
14.80
|
14.63
|
13.05
|
876,300
|
|
|
10/12/2021
|
+0.20 / +1.39%
|
14.45
|
14.95
|
14.30
|
14.55
|
14.43
|
12.83
|
709,400
|
|
|
10/11/2021
|
-0.25 / -1.71%
|
14.50
|
14.60
|
14.10
|
14.35
|
14.36
|
12.65
|
816,800
|
|
|
10/8/2021
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.50
|
14.60
|
14.61
|
12.87
|
476,300
|
|
|
10/7/2021
|
+0.55 / +3.91%
|
14.40
|
15.00
|
13.90
|
14.60
|
14.65
|
12.87
|
1,169,800
|
|
|