|
Closing price on 5/10/2019
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
82,200 |
| Split-adjusted Price |
11.51 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
11.51
|
82,200
|
|
|
5/9/2019
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.02
|
11.51
|
105,900
|
|
|
5/8/2019
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.25
|
11.66
|
134,800
|
|
|
5/7/2019
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.33
|
11.87
|
108,300
|
|
|
5/6/2019
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.32
|
11.80
|
94,100
|
|
|
5/3/2019
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.29
|
11.80
|
129,500
|
|
|
5/2/2019
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.19
|
11.73
|
191,200
|
|
|
4/26/2019
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.08
|
11.73
|
224,000
|
|
|
4/25/2019
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.91
|
11.51
|
82,100
|
|
|
4/24/2019
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.95
|
11.44
|
126,800
|
|
|
4/23/2019
|
+0.10 / +0.62%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.05
|
11.66
|
164,500
|
|
|
4/22/2019
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
11.59
|
83,000
|
|
|
4/19/2019
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.01
|
11.51
|
128,800
|
|
|
4/18/2019
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.12
|
11.66
|
232,300
|
|
|
4/17/2019
|
+0.30 / +1.90%
|
15.70
|
16.10
|
15.60
|
16.10
|
15.93
|
11.59
|
312,100
|
|
|
4/16/2019
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.81
|
11.37
|
109,800
|
|
|
4/12/2019
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.88
|
11.44
|
87,900
|
|
|
4/11/2019
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.75
|
11.37
|
131,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.64
|
11.37
|
76,900
|
|
|
4/9/2019
|
-0.30 / -1.86%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.84
|
11.37
|
137,100
|
|
|
4/8/2019
|
+0.30 / +1.90%
|
15.70
|
16.10
|
15.50
|
16.10
|
15.93
|
11.59
|
192,300
|
|
|
4/5/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.63
|
11.37
|
115,900
|
|
|
4/4/2019
|
+0.30 / +1.94%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.59
|
11.37
|
142,000
|
|
|
4/3/2019
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.40
|
15.50
|
15.48
|
11.15
|
149,300
|
|
|
4/2/2019
|
-0.30 / -1.88%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.72
|
11.30
|
139,500
|
|
|
4/1/2019
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.82
|
11.51
|
264,000
|
|
|
3/29/2019
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.49
|
11.23
|
164,700
|
|
|
3/28/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.28
|
11.08
|
245,200
|
|
|
3/27/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.47
|
11.15
|
166,300
|
|
|
3/26/2019
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.44
|
11.08
|
101,000
|
|
|