|
Closing price on 8/5/2020
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
152,600 |
| Split-adjusted Price |
8.94 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.85
|
8.94
|
152,600
|
|
|
8/4/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
9.02
|
223,900
|
|
|
8/3/2020
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.75
|
8.94
|
260,400
|
|
|
7/31/2020
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
8.78
|
222,900
|
|
|
7/30/2020
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.27
|
8.69
|
232,500
|
|
|
7/29/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.19
|
8.53
|
167,500
|
|
|
7/28/2020
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.16
|
8.53
|
208,600
|
|
|
7/27/2020
|
-0.80 / -7.41%
|
10.50
|
10.70
|
9.80
|
10.00
|
10.15
|
8.28
|
316,400
|
|
|
7/24/2020
|
-0.50 / -4.42%
|
11.30
|
11.40
|
10.70
|
10.80
|
11.07
|
8.94
|
228,500
|
|
|
7/23/2020
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.11
|
9.35
|
187,800
|
|
|
7/22/2020
|
-0.20 / -1.77%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.21
|
9.19
|
356,100
|
|
|
7/21/2020
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.31
|
9.35
|
121,900
|
|
|
7/20/2020
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.44
|
9.44
|
147,800
|
|
|
7/17/2020
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.50
|
9.60
|
207,800
|
|
|
7/16/2020
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.60
|
9.77
|
405,500
|
|
|
7/15/2020
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.43
|
9.60
|
544,300
|
|
|
7/14/2020
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.07
|
9.27
|
273,600
|
|
|
7/13/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
9.11
|
203,700
|
|
|
7/10/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
9.02
|
138,800
|
|
|
7/9/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
9.02
|
210,600
|
|
|
7/8/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
9.02
|
127,100
|
|
|
7/7/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
9.02
|
161,800
|
|
|
7/6/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
9.11
|
319,300
|
|
|
7/3/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
9.02
|
211,000
|
|
|
7/2/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.92
|
9.02
|
157,000
|
|
|
7/1/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
9.11
|
258,400
|
|
|
6/30/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
9.02
|
177,600
|
|
|
6/29/2020
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.87
|
9.02
|
179,000
|
|
|
6/26/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
9.19
|
205,900
|
|
|
6/25/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
9.11
|
155,600
|
|
|