|
Closing price on 12/3/2020
|
|
| Open |
13.30 |
| High |
14.10 |
| Low |
13.30 |
| Volume |
276,600 |
| Split-adjusted Price |
11.18 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
+0.20 / +1.50%
|
13.30
|
14.10
|
13.30
|
13.50
|
13.61
|
11.18
|
276,600
|
|
|
12/2/2020
|
+0.50 / +3.91%
|
12.80
|
13.80
|
12.80
|
13.30
|
13.31
|
11.01
|
485,100
|
|
|
12/1/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
10.60
|
175,200
|
|
|
11/30/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.74
|
10.60
|
305,900
|
|
|
11/27/2020
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.72
|
10.60
|
232,200
|
|
|
11/26/2020
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
10.51
|
228,000
|
|
|
11/25/2020
|
+0.40 / +3.23%
|
12.40
|
13.00
|
12.30
|
12.80
|
12.54
|
10.60
|
340,300
|
|
|
11/24/2020
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.38
|
10.27
|
300,000
|
|
|
11/23/2020
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.35
|
10.18
|
251,500
|
|
|
11/20/2020
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
10.27
|
443,800
|
|
|
11/19/2020
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.34
|
10.27
|
179,800
|
|
|
11/18/2020
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.20
|
12.30
|
12.37
|
10.18
|
348,600
|
|
|
11/17/2020
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.73
|
10.43
|
195,100
|
|
|
11/16/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
10.68
|
216,400
|
|
|
11/13/2020
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.68
|
10.68
|
202,300
|
|
|
11/12/2020
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.58
|
10.43
|
244,300
|
|
|
11/11/2020
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.42
|
10.35
|
144,000
|
|
|
11/10/2020
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.41
|
10.27
|
155,030
|
|
|
11/9/2020
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.35
|
10.18
|
155,700
|
|
|
11/6/2020
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.50
|
10.27
|
122,200
|
|
|
11/5/2020
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.53
|
10.35
|
151,600
|
|
|
11/4/2020
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.52
|
10.35
|
182,000
|
|
|
11/3/2020
|
+0.30 / +2.48%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.39
|
10.27
|
215,800
|
|
|
11/2/2020
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.50
|
12.10
|
11.71
|
10.02
|
152,500
|
|
|
10/30/2020
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.52
|
9.60
|
142,500
|
|
|
10/29/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.42
|
9.52
|
159,300
|
|
|
10/28/2020
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.41
|
9.44
|
102,500
|
|
|
10/27/2020
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.53
|
9.60
|
144,300
|
|
|
10/26/2020
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.33
|
9.44
|
157,000
|
|
|
10/23/2020
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.31
|
9.27
|
92,900
|
|
|