|
Closing price on 12/23/2024
|
|
| Open |
8.24 |
| High |
8.40 |
| Low |
8.04 |
| Volume |
120,400 |
| Split-adjusted Price |
8.32 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
+0.07 / +0.85%
|
8.24
|
8.40
|
8.04
|
8.32
|
8.30
|
8.32
|
120,400
|
|
|
12/20/2024
|
-0.15 / -1.79%
|
8.39
|
8.39
|
8.10
|
8.25
|
8.24
|
8.25
|
310,400
|
|
|
12/19/2024
|
-0.05 / -0.59%
|
8.45
|
8.45
|
8.30
|
8.40
|
8.38
|
8.40
|
137,900
|
|
|
12/18/2024
|
-0.04 / -0.47%
|
8.49
|
8.49
|
8.40
|
8.45
|
8.43
|
8.45
|
107,200
|
|
|
12/17/2024
|
-0.20 / -2.30%
|
8.68
|
8.68
|
8.49
|
8.49
|
8.57
|
8.49
|
159,400
|
|
|
12/16/2024
|
0.00 / 0.00%
|
8.69
|
8.70
|
8.52
|
8.69
|
8.64
|
8.69
|
114,600
|
|
|
12/13/2024
|
-0.04 / -0.46%
|
8.71
|
8.71
|
8.55
|
8.69
|
8.65
|
8.69
|
126,300
|
|
|
12/12/2024
|
-0.01 / -0.11%
|
8.74
|
8.74
|
8.62
|
8.73
|
8.71
|
8.73
|
131,100
|
|
|
12/11/2024
|
-0.01 / -0.11%
|
8.70
|
8.78
|
8.60
|
8.74
|
8.72
|
8.74
|
133,400
|
|
|
12/10/2024
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.60
|
8.75
|
8.73
|
8.75
|
132,500
|
|
|
12/9/2024
|
+0.05 / +0.57%
|
8.70
|
8.75
|
8.56
|
8.75
|
8.71
|
8.75
|
118,400
|
|
|
12/6/2024
|
+0.03 / +0.35%
|
8.94
|
8.94
|
8.54
|
8.70
|
8.79
|
8.70
|
105,200
|
|
|
12/5/2024
|
+0.04 / +0.46%
|
8.63
|
8.69
|
8.60
|
8.67
|
8.63
|
8.67
|
93,100
|
|
|
12/4/2024
|
-0.02 / -0.23%
|
8.58
|
8.65
|
8.05
|
8.63
|
8.56
|
8.63
|
133,700
|
|
|
12/3/2024
|
-0.03 / -0.35%
|
8.68
|
8.68
|
8.51
|
8.65
|
8.62
|
8.65
|
110,500
|
|
|
12/2/2024
|
+0.12 / +1.40%
|
8.57
|
8.70
|
8.50
|
8.68
|
8.57
|
8.68
|
105,300
|
|
|
11/29/2024
|
-0.16 / -1.83%
|
8.51
|
8.72
|
8.51
|
8.56
|
8.67
|
8.56
|
101,500
|
|
|
11/28/2024
|
+0.09 / +1.04%
|
8.63
|
8.72
|
8.55
|
8.72
|
8.65
|
8.72
|
115,300
|
|
|
11/27/2024
|
-0.02 / -0.23%
|
8.60
|
8.63
|
8.45
|
8.63
|
8.55
|
8.63
|
208,400
|
|
|
11/26/2024
|
-0.02 / -0.23%
|
8.60
|
8.67
|
8.54
|
8.65
|
8.61
|
8.65
|
136,300
|
|
|
11/25/2024
|
-0.01 / -0.12%
|
8.65
|
8.67
|
8.59
|
8.67
|
8.62
|
8.67
|
113,300
|
|
|
11/22/2024
|
-0.02 / -0.23%
|
8.70
|
8.70
|
8.55
|
8.68
|
8.66
|
8.68
|
115,100
|
|
|
11/21/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.68
|
8.70
|
8.69
|
8.70
|
92,200
|
|
|
11/20/2024
|
-0.15 / -1.69%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.68
|
8.70
|
170,500
|
|
|
11/19/2024
|
-0.04 / -0.45%
|
8.87
|
8.89
|
8.66
|
8.85
|
8.76
|
8.85
|
141,200
|
|
|
11/18/2024
|
-0.01 / -0.11%
|
8.86
|
8.90
|
8.65
|
8.89
|
8.80
|
8.89
|
202,300
|
|
|
11/15/2024
|
-0.10 / -1.11%
|
8.80
|
8.95
|
8.70
|
8.90
|
8.82
|
8.90
|
225,500
|
|
|
11/14/2024
|
-0.07 / -0.77%
|
9.00
|
9.03
|
8.85
|
9.00
|
8.95
|
9.00
|
202,000
|
|
|
11/13/2024
|
-0.02 / -0.22%
|
9.05
|
9.07
|
8.90
|
9.07
|
8.99
|
9.07
|
150,300
|
|
|
11/12/2024
|
0.00 / 0.00%
|
9.00
|
9.09
|
9.00
|
9.09
|
9.05
|
9.09
|
142,600
|
|
|