|
Closing price on 8/6/2019
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
160,800 |
| Split-adjusted Price |
9.35 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2019
|
-1.70 / -10.00%
|
16.80
|
16.90
|
15.30
|
15.30
|
15.38
|
11.01
|
589,600
|
|
|
7/11/2019
|
-0.80 / -4.49%
|
17.80
|
18.00
|
16.80
|
17.00
|
17.11
|
12.23
|
701,300
|
|
|
7/10/2019
|
-1.30 / -6.81%
|
19.00
|
19.80
|
17.40
|
17.80
|
18.98
|
12.81
|
827,500
|
|
|
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
|
|
|