|
Closing price on 2/21/2019
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
77,400 |
| Split-adjusted Price |
11.15 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.47
|
11.15
|
77,400
|
|
|
2/20/2019
|
-0.30 / -1.90%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.56
|
11.15
|
33,100
|
|
|
2/19/2019
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.79
|
11.37
|
63,100
|
|
|
2/18/2019
|
+0.20 / +1.29%
|
15.50
|
16.00
|
15.40
|
15.70
|
15.75
|
11.30
|
200,400
|
|
|
2/15/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.52
|
11.15
|
46,400
|
|
|
2/14/2019
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.39
|
11.15
|
66,400
|
|
|
2/13/2019
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.28
|
11.01
|
61,500
|
|
|
2/12/2019
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.19
|
10.87
|
63,000
|
|
|
2/11/2019
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.28
|
10.94
|
87,500
|
|
|
2/1/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
11.01
|
46,100
|
|
|
1/31/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.31
|
11.01
|
80,700
|
|
|
1/30/2019
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.32
|
11.01
|
93,300
|
|
|
1/29/2019
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.41
|
11.08
|
115,600
|
|
|
1/28/2019
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
11.15
|
56,500
|
|
|
1/25/2019
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.62
|
11.23
|
27,300
|
|
|
1/24/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
11.23
|
42,300
|
|
|
1/23/2019
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.56
|
11.23
|
67,800
|
|
|
1/22/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
11.08
|
23,500
|
|
|
1/21/2019
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.34
|
11.08
|
44,900
|
|
|
1/18/2019
|
-0.20 / -1.30%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.28
|
10.94
|
40,300
|
|
|
1/17/2019
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.50
|
11.08
|
39,000
|
|
|
1/16/2019
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.39
|
11.15
|
28,900
|
|
|
1/15/2019
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
11.08
|
24,200
|
|
|
1/14/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.41
|
11.08
|
36,600
|
|
|
1/11/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.38
|
11.08
|
50,800
|
|
|
1/10/2019
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.21
|
11.08
|
54,600
|
|
|
1/9/2019
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.22
|
10.94
|
24,100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
10.87
|
46,600
|
|
|
1/7/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
10.87
|
75,700
|
|
|
1/4/2019
|
+0.10 / +0.67%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.11
|
10.87
|
59,500
|
|
|