|
Closing price on 11/4/2021
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
13.85 |
| Volume |
391,500 |
| Split-adjusted Price |
12.56 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/6/2021
|
-0.05 / -0.35%
|
15.05
|
15.05
|
14.05
|
14.05
|
14.54
|
12.39
|
2,545,500
|
|
|
10/5/2021
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.43
|
325,700
|
|
|
10/4/2021
|
+0.85 / +6.88%
|
12.90
|
13.20
|
12.65
|
13.20
|
12.96
|
11.64
|
663,800
|
|
|
10/1/2021
|
0.00 / 0.00%
|
12.35
|
12.65
|
12.20
|
12.35
|
12.43
|
10.89
|
366,500
|
|
|
9/30/2021
|
+0.20 / +1.65%
|
12.20
|
12.60
|
12.15
|
12.35
|
12.42
|
10.89
|
197,900
|
|
|
9/29/2021
|
-0.45 / -3.57%
|
12.30
|
12.50
|
12.00
|
12.15
|
12.22
|
10.71
|
256,400
|
|
|
9/28/2021
|
+0.50 / +4.13%
|
11.85
|
12.70
|
11.75
|
12.60
|
12.12
|
11.11
|
609,300
|
|
|
9/27/2021
|
-0.80 / -6.20%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.34
|
10.67
|
919,500
|
|
|
9/24/2021
|
-0.10 / -0.77%
|
13.00
|
13.40
|
12.60
|
12.90
|
12.94
|
11.37
|
720,400
|
|
|