|
Closing price on 7/9/2019
|
|
| Open |
17.30 |
| High |
19.10 |
| Low |
17.20 |
| Volume |
1,296,700 |
| Split-adjusted Price |
13.74 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
+1.70 / +9.77%
|
17.30
|
19.10
|
17.20
|
19.10
|
18.28
|
13.74
|
1,296,700
|
|
|
7/8/2019
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.32
|
12.52
|
46,500
|
|
|
7/5/2019
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.30
|
12.45
|
105,000
|
|
|
7/4/2019
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.37
|
12.52
|
78,100
|
|
|
7/3/2019
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.37
|
12.52
|
43,800
|
|
|
7/2/2019
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.27
|
12.45
|
100,400
|
|
|
7/1/2019
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.20
|
12.38
|
72,200
|
|
|
6/28/2019
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.26
|
12.38
|
50,800
|
|
|
6/27/2019
|
-0.30 / -1.71%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.23
|
12.38
|
63,800
|
|
|
6/26/2019
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.43
|
12.59
|
72,700
|
|
|
6/25/2019
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.35
|
12.59
|
91,000
|
|
|
6/24/2019
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.11
|
12.38
|
86,900
|
|
|
6/21/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.90
|
12.23
|
78,900
|
|
|
6/20/2019
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.97
|
12.16
|
91,700
|
|
|
6/19/2019
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.21
|
12.31
|
64,700
|
|
|
6/18/2019
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.21
|
12.45
|
165,700
|
|
|
6/17/2019
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.01
|
12.31
|
48,400
|
|
|
6/14/2019
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.94
|
12.16
|
50,400
|
|
|
6/13/2019
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.99
|
12.16
|
166,100
|
|
|
6/12/2019
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.25
|
12.31
|
93,800
|
|
|
6/11/2019
|
-0.20 / -1.14%
|
17.40
|
17.60
|
17.20
|
17.30
|
17.31
|
12.45
|
155,400
|
|
|
6/10/2019
|
-0.20 / -1.13%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.44
|
12.59
|
113,900
|
|
|
6/7/2019
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.48
|
12.74
|
209,700
|
|
|
6/6/2019
|
+0.60 / +3.53%
|
17.10
|
17.70
|
17.00
|
17.60
|
17.18
|
12.66
|
615,900
|
|
|
6/5/2019
|
-0.20 / -1.16%
|
17.00
|
17.20
|
16.90
|
17.00
|
16.96
|
12.23
|
29,600
|
|
|
6/4/2019
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.01
|
12.38
|
78,800
|
|
|
6/3/2019
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
12.23
|
267,600
|
|
|
5/31/2019
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.05
|
12.45
|
146,900
|
|
|
5/30/2019
|
-0.30 / -1.72%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.17
|
12.31
|
66,100
|
|
|
5/29/2019
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.10
|
17.40
|
17.33
|
12.52
|
191,900
|
|
|