|
Closing price on 8/23/2019
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
227,500 |
| Split-adjusted Price |
9.44 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.06
|
9.44
|
227,500
|
|
|
8/22/2019
|
-0.80 / -6.84%
|
11.90
|
11.90
|
10.90
|
10.90
|
11.22
|
9.02
|
329,700
|
|
|
8/21/2019
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.78
|
9.69
|
274,700
|
|
|
8/20/2019
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
12.00
|
11.96
|
9.93
|
461,600
|
|
|
8/19/2019
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.72
|
9.93
|
438,400
|
|
|
8/16/2019
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
9.69
|
266,900
|
|
|
8/15/2019
|
-0.20 / -1.69%
|
11.70
|
12.00
|
11.40
|
11.60
|
11.64
|
9.60
|
176,000
|
|
|
8/14/2019
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.73
|
9.77
|
140,600
|
|
|
8/13/2019
|
-0.20 / -1.69%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.76
|
9.60
|
86,000
|
|
|
8/12/2019
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.60
|
9.77
|
95,600
|
|
|
8/9/2019
|
-0.20 / -1.68%
|
11.80
|
12.10
|
11.70
|
11.70
|
11.78
|
9.69
|
104,600
|
|
|
8/8/2019
|
+0.40 / +3.48%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.78
|
9.85
|
146,700
|
|
|
8/7/2019
|
-1.50 / -11.54%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.69
|
9.52
|
211,600
|
|
|
8/6/2019
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.40
|
13.00
|
12.62
|
9.35
|
160,800
|
|
|
8/5/2019
|
+0.20 / +1.60%
|
12.60
|
13.10
|
12.50
|
12.70
|
12.79
|
9.14
|
359,400
|
|
|
8/2/2019
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.61
|
8.99
|
185,900
|
|
|
8/1/2019
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.50
|
12.90
|
12.66
|
9.28
|
202,900
|
|
|
7/31/2019
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.60
|
12.90
|
12.82
|
9.28
|
175,100
|
|
|
7/30/2019
|
-0.30 / -2.21%
|
13.50
|
13.70
|
12.90
|
13.30
|
13.16
|
9.57
|
297,100
|
|
|
7/29/2019
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.35
|
9.79
|
175,600
|
|
|
7/26/2019
|
+0.40 / +3.10%
|
13.00
|
13.50
|
12.70
|
13.30
|
13.05
|
9.57
|
228,300
|
|
|
7/25/2019
|
-0.20 / -1.53%
|
13.30
|
13.40
|
12.60
|
12.90
|
13.06
|
9.28
|
217,700
|
|
|
7/24/2019
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.02
|
9.43
|
207,300
|
|
|
7/23/2019
|
+0.30 / +2.34%
|
13.00
|
13.20
|
12.70
|
13.10
|
12.87
|
9.43
|
205,400
|
|
|
7/22/2019
|
-0.40 / -3.03%
|
13.20
|
13.50
|
12.60
|
12.80
|
12.81
|
9.21
|
142,200
|
|
|
7/19/2019
|
-0.20 / -1.49%
|
13.00
|
13.40
|
12.50
|
13.20
|
12.79
|
9.50
|
177,500
|
|
|
7/18/2019
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.40
|
9.64
|
137,100
|
|
|
7/17/2019
|
+0.40 / +3.08%
|
12.50
|
13.60
|
12.50
|
13.40
|
13.11
|
9.64
|
211,900
|
|
|
7/16/2019
|
-0.80 / -5.80%
|
12.50
|
13.20
|
12.50
|
13.00
|
12.65
|
9.35
|
819,200
|
|
|
7/15/2019
|
-1.50 / -9.80%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
9.93
|
307,600
|
|
|