|
Closing price on 6/4/2024
|
|
| Open |
9.08 |
| High |
9.38 |
| Low |
9.08 |
| Volume |
408,500 |
| Split-adjusted Price |
9.33 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+0.25 / +2.75%
|
9.08
|
9.38
|
9.08
|
9.33
|
9.24
|
9.33
|
408,500
|
|
|
6/3/2024
|
+0.06 / +0.67%
|
9.05
|
9.13
|
9.02
|
9.08
|
9.07
|
9.08
|
215,100
|
|
|
5/31/2024
|
-0.03 / -0.33%
|
9.08
|
9.08
|
9.01
|
9.02
|
9.04
|
9.02
|
216,600
|
|
|
5/30/2024
|
0.00 / 0.00%
|
9.04
|
9.05
|
8.90
|
9.05
|
9.00
|
9.05
|
351,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
9.01
|
9.09
|
9.01
|
9.05
|
9.04
|
9.05
|
282,800
|
|
|
5/28/2024
|
0.00 / 0.00%
|
9.14
|
9.14
|
9.00
|
9.05
|
9.06
|
9.05
|
265,000
|
|
|
5/27/2024
|
-0.10 / -1.09%
|
9.17
|
9.18
|
9.04
|
9.05
|
9.09
|
9.05
|
318,000
|
|
|
5/24/2024
|
+0.05 / +0.55%
|
9.10
|
9.28
|
9.02
|
9.15
|
9.11
|
9.15
|
438,900
|
|
|
5/23/2024
|
0.00 / 0.00%
|
9.14
|
9.14
|
9.08
|
9.10
|
9.11
|
9.10
|
244,100
|
|
|
5/22/2024
|
-0.07 / -0.76%
|
9.18
|
9.18
|
9.04
|
9.10
|
9.11
|
9.10
|
534,200
|
|
|
5/21/2024
|
-0.01 / -0.11%
|
9.19
|
9.30
|
9.13
|
9.17
|
9.18
|
9.17
|
341,000
|
|
|
5/20/2024
|
-0.06 / -0.65%
|
9.44
|
9.44
|
9.18
|
9.18
|
9.24
|
9.18
|
451,100
|
|
|
5/17/2024
|
0.00 / 0.00%
|
9.23
|
9.28
|
9.20
|
9.24
|
9.22
|
9.24
|
268,900
|
|
|
5/16/2024
|
-0.06 / -0.65%
|
9.32
|
9.33
|
9.10
|
9.24
|
9.26
|
9.24
|
234,600
|
|
|
5/15/2024
|
+0.04 / +0.43%
|
9.39
|
9.39
|
9.25
|
9.30
|
9.30
|
9.30
|
256,500
|
|
|
5/14/2024
|
-0.02 / -0.22%
|
9.35
|
9.40
|
9.26
|
9.26
|
9.31
|
9.26
|
199,800
|
|
|
5/13/2024
|
+0.03 / +0.32%
|
9.31
|
9.35
|
9.28
|
9.28
|
9.30
|
9.28
|
189,700
|
|
|
5/10/2024
|
+0.04 / +0.43%
|
9.22
|
9.28
|
9.20
|
9.25
|
9.24
|
9.25
|
178,200
|
|
|
5/9/2024
|
-0.09 / -0.97%
|
9.32
|
9.32
|
9.21
|
9.21
|
9.27
|
9.21
|
279,800
|
|
|
5/8/2024
|
+0.03 / +0.32%
|
9.14
|
9.35
|
9.14
|
9.30
|
9.28
|
9.30
|
281,500
|
|
|
5/7/2024
|
-0.12 / -1.28%
|
9.30
|
9.35
|
9.20
|
9.27
|
9.26
|
9.27
|
288,100
|
|
|
5/6/2024
|
+0.14 / +1.51%
|
9.40
|
9.40
|
9.11
|
9.39
|
9.26
|
9.39
|
380,400
|
|
|
5/3/2024
|
-0.05 / -0.54%
|
9.40
|
9.45
|
9.25
|
9.25
|
9.32
|
9.25
|
221,900
|
|
|
5/2/2024
|
+0.05 / +0.54%
|
9.30
|
9.60
|
9.25
|
9.30
|
9.36
|
9.30
|
183,100
|
|
|
4/26/2024
|
-0.05 / -0.54%
|
9.49
|
9.49
|
9.25
|
9.25
|
9.33
|
9.25
|
66,900
|
|
|
4/25/2024
|
-0.19 / -2.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.34
|
9.30
|
164,600
|
|
|
4/24/2024
|
+0.19 / +2.04%
|
9.59
|
9.59
|
9.30
|
9.49
|
9.46
|
9.49
|
199,800
|
|
|
4/23/2024
|
-0.23 / -2.41%
|
9.60
|
9.60
|
9.28
|
9.30
|
9.39
|
9.30
|
134,200
|
|
|
4/22/2024
|
-0.03 / -0.31%
|
9.65
|
9.68
|
9.50
|
9.53
|
9.55
|
9.53
|
196,600
|
|
|
4/19/2024
|
-0.14 / -1.44%
|
9.10
|
9.70
|
9.10
|
9.56
|
9.55
|
9.56
|
362,300
|
|
|