|
Closing price on 3/15/2021
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
282,500 |
| Split-adjusted Price |
14.78 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2021
|
-0.10 / -0.56%
|
18.00
|
18.50
|
17.80
|
17.85
|
18.22
|
14.78
|
282,500
|
|
|
3/12/2021
|
+0.45 / +2.57%
|
17.60
|
18.45
|
17.50
|
17.95
|
17.99
|
14.86
|
634,800
|
|
|
3/11/2021
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.41
|
14.49
|
696,800
|
|
|
3/10/2021
|
+0.35 / +2.18%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.09
|
13.58
|
295,100
|
|
|
3/9/2021
|
-0.25 / -1.53%
|
16.30
|
16.30
|
15.90
|
16.05
|
16.06
|
13.29
|
336,700
|
|
|
3/8/2021
|
+0.35 / +2.19%
|
15.90
|
16.30
|
15.45
|
16.30
|
15.84
|
13.49
|
443,600
|
|
|
3/5/2021
|
+0.05 / +0.31%
|
15.85
|
16.05
|
15.75
|
15.95
|
15.78
|
13.20
|
434,100
|
|
|
3/4/2021
|
+0.45 / +2.91%
|
16.00
|
16.20
|
15.50
|
15.90
|
15.86
|
13.16
|
527,300
|
|
|
3/3/2021
|
+2.55 / +19.77%
|
15.45
|
15.45
|
15.40
|
15.45
|
15.45
|
12.79
|
491,400
|
|
|
2/18/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.00
|
11.76
|
984,900
|
|
|
2/17/2021
|
+0.80 / +5.97%
|
13.40
|
14.50
|
13.40
|
14.20
|
13.92
|
11.76
|
708,700
|
|
|
2/9/2021
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.20
|
11.09
|
218,700
|
|
|
2/8/2021
|
-0.10 / -0.76%
|
13.20
|
13.60
|
13.10
|
13.10
|
13.31
|
10.84
|
71,300
|
|
|
2/5/2021
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.16
|
10.93
|
132,300
|
|
|
2/4/2021
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.58
|
10.43
|
135,300
|
|
|
2/3/2021
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
10.18
|
73,300
|
|
|
2/2/2021
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.17
|
10.10
|
41,800
|
|
|
2/1/2021
|
+0.10 / +0.83%
|
12.10
|
12.60
|
12.10
|
12.20
|
12.31
|
10.10
|
375,400
|
|
|
1/29/2021
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.08
|
10.02
|
50,300
|
|
|
1/28/2021
|
-0.40 / -3.17%
|
12.50
|
12.60
|
11.40
|
12.20
|
12.11
|
10.10
|
544,200
|
|
|
1/27/2021
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.73
|
10.43
|
320,400
|
|
|
1/26/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.78
|
10.60
|
253,500
|
|
|
1/25/2021
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.96
|
10.68
|
40,100
|
|
|
1/22/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.88
|
10.68
|
40,600
|
|
|
1/21/2021
|
+0.30 / +2.38%
|
12.60
|
13.10
|
12.50
|
12.90
|
12.70
|
10.68
|
72,400
|
|
|
1/20/2021
|
-0.20 / -1.56%
|
12.80
|
13.00
|
12.40
|
12.60
|
12.62
|
10.43
|
170,115
|
|
|
1/19/2021
|
-0.40 / -3.03%
|
13.20
|
13.40
|
12.40
|
12.80
|
13.12
|
10.60
|
459,200
|
|
|
1/18/2021
|
-0.40 / -2.94%
|
13.50
|
13.80
|
13.20
|
13.20
|
13.50
|
10.93
|
371,200
|
|
|
1/15/2021
|
+0.20 / +1.49%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.54
|
11.26
|
205,900
|
|
|
1/14/2021
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.45
|
11.09
|
176,200
|
|
|