|
Closing price on 3/10/2025
|
|
| Open |
9.15 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
263,700 |
| Split-adjusted Price |
9.20 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+0.05 / +0.55%
|
9.15
|
9.30
|
9.00
|
9.20
|
9.20
|
9.20
|
263,700
|
|
|
3/7/2025
|
+0.15 / +1.67%
|
9.05
|
9.30
|
9.05
|
9.15
|
9.17
|
9.15
|
208,200
|
|
|
3/6/2025
|
0.00 / 0.00%
|
9.00
|
9.05
|
8.87
|
9.00
|
9.01
|
9.00
|
184,100
|
|
|
3/5/2025
|
-0.05 / -0.55%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
9.00
|
184,500
|
|
|
3/4/2025
|
+0.05 / +0.56%
|
8.60
|
9.15
|
8.60
|
9.05
|
8.96
|
9.05
|
233,000
|
|
|
3/3/2025
|
+0.30 / +3.45%
|
8.69
|
9.05
|
8.61
|
9.00
|
8.86
|
9.00
|
236,200
|
|
|
2/28/2025
|
+0.18 / +2.11%
|
8.55
|
8.70
|
8.55
|
8.70
|
8.62
|
8.70
|
58,700
|
|
|
2/27/2025
|
+0.02 / +0.24%
|
8.40
|
8.61
|
8.40
|
8.52
|
8.51
|
8.52
|
181,300
|
|
|
2/26/2025
|
+0.01 / +0.12%
|
8.46
|
8.59
|
8.40
|
8.50
|
8.47
|
8.50
|
147,000
|
|
|
2/25/2025
|
-0.01 / -0.12%
|
8.50
|
8.60
|
8.48
|
8.49
|
8.50
|
8.49
|
1,686,400
|
|
|
2/24/2025
|
-0.04 / -0.47%
|
8.53
|
8.54
|
8.50
|
8.50
|
8.52
|
8.50
|
135,800
|
|
|
2/21/2025
|
+0.03 / +0.35%
|
8.50
|
8.54
|
8.50
|
8.54
|
8.51
|
8.54
|
80,700
|
|
|
2/20/2025
|
0.00 / 0.00%
|
8.73
|
8.73
|
8.50
|
8.51
|
8.52
|
8.51
|
139,600
|
|
|
2/19/2025
|
-0.04 / -0.47%
|
8.69
|
8.69
|
8.51
|
8.51
|
8.55
|
8.51
|
132,400
|
|
|
2/18/2025
|
+0.19 / +2.27%
|
8.36
|
8.67
|
8.36
|
8.55
|
8.49
|
8.55
|
183,200
|
|
|
2/17/2025
|
+0.02 / +0.24%
|
8.34
|
8.43
|
8.34
|
8.36
|
8.35
|
8.36
|
112,300
|
|
|
2/14/2025
|
0.00 / 0.00%
|
8.34
|
8.40
|
8.34
|
8.34
|
8.35
|
8.34
|
98,200
|
|
|
2/13/2025
|
0.00 / 0.00%
|
8.34
|
8.45
|
8.34
|
8.34
|
8.35
|
8.34
|
112,800
|
|
|
2/12/2025
|
-0.01 / -0.12%
|
8.35
|
8.39
|
8.34
|
8.34
|
8.35
|
8.34
|
114,000
|
|
|
2/11/2025
|
+0.04 / +0.48%
|
8.11
|
8.50
|
8.11
|
8.35
|
8.35
|
8.35
|
125,600
|
|
|
2/10/2025
|
+0.03 / +0.36%
|
8.29
|
8.45
|
8.29
|
8.31
|
8.33
|
8.31
|
111,700
|
|
|
2/7/2025
|
+0.03 / +0.36%
|
8.25
|
8.47
|
8.25
|
8.28
|
8.29
|
8.28
|
146,200
|
|
|
2/6/2025
|
-0.02 / -0.24%
|
8.28
|
8.30
|
8.25
|
8.25
|
8.28
|
8.25
|
109,800
|
|
|
2/5/2025
|
-0.03 / -0.36%
|
8.27
|
8.40
|
8.27
|
8.27
|
8.28
|
8.27
|
127,400
|
|
|
2/4/2025
|
0.00 / 0.00%
|
8.30
|
8.59
|
8.25
|
8.30
|
8.28
|
8.30
|
112,100
|
|
|
2/3/2025
|
+0.08 / +0.97%
|
8.23
|
8.35
|
8.20
|
8.30
|
8.26
|
8.30
|
99,200
|
|
|
1/24/2025
|
-0.14 / -1.67%
|
8.36
|
8.50
|
8.22
|
8.22
|
8.32
|
8.22
|
62,300
|
|
|
1/23/2025
|
-0.14 / -1.65%
|
8.60
|
8.60
|
8.36
|
8.36
|
8.48
|
8.36
|
107,100
|
|
|
1/22/2025
|
-0.46 / -5.13%
|
8.97
|
8.97
|
8.50
|
8.50
|
8.67
|
8.50
|
135,500
|
|
|
1/21/2025
|
+0.24 / +2.75%
|
8.72
|
9.23
|
8.72
|
8.96
|
8.99
|
8.96
|
1,708,480
|
|
|