|
Closing price on 9/12/2019
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
75,800 |
| Split-adjusted Price |
9.44 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.22
|
9.44
|
75,800
|
|
|
9/11/2019
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.42
|
9.35
|
72,900
|
|
|
9/10/2019
|
-0.30 / -2.54%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.72
|
9.52
|
165,000
|
|
|
9/9/2019
|
+0.20 / +1.72%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.70
|
9.77
|
175,900
|
|
|
9/6/2019
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.53
|
9.60
|
138,000
|
|
|
9/5/2019
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.50
|
9.60
|
70,100
|
|
|
9/4/2019
|
-0.30 / -2.56%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.69
|
9.44
|
137,600
|
|
|
9/3/2019
|
+0.40 / +3.54%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.47
|
9.69
|
72,600
|
|
|
8/30/2019
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.17
|
9.35
|
110,300
|
|
|
8/29/2019
|
-0.30 / -2.65%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.09
|
9.11
|
101,000
|
|
|
8/28/2019
|
-0.30 / -2.59%
|
11.60
|
11.90
|
11.30
|
11.30
|
11.66
|
9.35
|
133,000
|
|
|
8/27/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.56
|
9.60
|
98,500
|
|
|
8/26/2019
|
+0.20 / +1.75%
|
11.20
|
11.60
|
11.10
|
11.60
|
11.34
|
9.60
|
117,900
|
|
|
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
|
|
|