|
Closing price on 7/13/2021
|
|
| Open |
9.40 |
| High |
9.57 |
| Low |
9.10 |
| Volume |
108,400 |
| Split-adjusted Price |
8.24 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2021
|
-0.14 / -1.48%
|
9.40
|
9.57
|
9.10
|
9.35
|
9.30
|
8.24
|
108,400
|
|
|
7/12/2021
|
-0.71 / -6.96%
|
10.10
|
10.10
|
9.49
|
9.49
|
9.56
|
8.37
|
377,700
|
|
|
7/9/2021
|
-0.15 / -1.45%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.14
|
8.99
|
249,400
|
|
|
7/8/2021
|
+0.15 / +1.47%
|
10.30
|
10.50
|
10.15
|
10.35
|
10.28
|
9.13
|
91,000
|
|
|
7/7/2021
|
-0.30 / -2.86%
|
10.25
|
10.40
|
9.93
|
10.20
|
10.18
|
8.99
|
307,800
|
|
|
7/6/2021
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.50
|
10.50
|
10.61
|
9.26
|
273,800
|
|
|
7/5/2021
|
-0.35 / -3.15%
|
11.10
|
11.10
|
10.60
|
10.75
|
10.87
|
9.48
|
530,800
|
|
|
7/2/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.08
|
9.79
|
292,400
|
|
|
7/1/2021
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.10
|
11.20
|
11.19
|
9.87
|
170,200
|
|
|
6/30/2021
|
-0.20 / -1.73%
|
11.50
|
11.50
|
11.20
|
11.35
|
11.37
|
10.01
|
312,300
|
|
|
6/29/2021
|
+0.10 / +0.87%
|
11.45
|
11.55
|
11.35
|
11.55
|
11.44
|
10.18
|
265,800
|
|
|
6/28/2021
|
-0.30 / -2.55%
|
12.00
|
12.15
|
11.45
|
11.45
|
11.67
|
10.10
|
380,700
|
|
|
6/25/2021
|
+0.35 / +3.07%
|
11.40
|
11.90
|
11.40
|
11.75
|
11.65
|
10.36
|
432,600
|
|
|
6/24/2021
|
-0.15 / -1.30%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.29
|
10.05
|
437,600
|
|
|
6/23/2021
|
-0.55 / -4.55%
|
12.10
|
12.10
|
11.40
|
11.55
|
11.67
|
10.18
|
596,400
|
|
|
6/22/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.05
|
12.10
|
12.39
|
10.67
|
970,400
|
|
|
6/21/2021
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.25
|
12.10
|
11.95
|
10.67
|
1,458,000
|
|
|
6/18/2021
|
+0.35 / +3.18%
|
11.00
|
11.60
|
11.00
|
11.35
|
11.29
|
10.01
|
364,600
|
|
|
6/17/2021
|
-0.15 / -1.35%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.05
|
9.70
|
258,900
|
|
|
6/16/2021
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.00
|
11.15
|
11.11
|
9.83
|
252,600
|
|
|
6/15/2021
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.00
|
11.15
|
11.13
|
9.83
|
244,300
|
|
|
6/14/2021
|
+0.55 / +5.16%
|
10.85
|
11.20
|
10.85
|
11.20
|
10.99
|
9.87
|
355,500
|
|
|
6/11/2021
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.50
|
10.65
|
10.62
|
9.39
|
198,800
|
|
|
6/10/2021
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.50
|
10.65
|
10.61
|
9.39
|
420,900
|
|
|
6/9/2021
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.45
|
10.80
|
10.69
|
9.52
|
675,100
|
|
|
6/8/2021
|
-0.60 / -5.22%
|
11.55
|
11.60
|
10.80
|
10.90
|
11.47
|
9.61
|
901,900
|
|
|
6/7/2021
|
+0.10 / +0.88%
|
11.50
|
11.65
|
11.40
|
11.50
|
11.51
|
10.14
|
644,700
|
|
|
6/4/2021
|
+0.25 / +2.24%
|
11.15
|
11.45
|
11.15
|
11.40
|
11.38
|
10.05
|
839,000
|
|
|
6/3/2021
|
+0.35 / +3.24%
|
10.80
|
11.15
|
10.75
|
11.15
|
10.95
|
9.83
|
346,500
|
|
|
6/2/2021
|
-0.05 / -0.46%
|
10.80
|
10.95
|
10.50
|
10.80
|
10.65
|
9.52
|
573,400
|
|
|