|
Closing price on 9/26/2022
|
|
| Open |
9.16 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
172,600 |
| Split-adjusted Price |
8.02 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.07 / -0.76%
|
9.16
|
9.20
|
9.00
|
9.10
|
9.03
|
8.02
|
172,600
|
|
|
9/23/2022
|
-0.23 / -2.45%
|
9.35
|
9.44
|
9.16
|
9.17
|
9.38
|
8.08
|
116,900
|
|
|
9/22/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.15
|
9.40
|
9.28
|
8.29
|
8,100
|
|
|
9/21/2022
|
+0.05 / +0.54%
|
9.25
|
9.60
|
9.18
|
9.30
|
9.35
|
8.20
|
42,500
|
|
|
9/20/2022
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.20
|
9.25
|
9.28
|
8.16
|
91,900
|
|
|
9/19/2022
|
-0.07 / -0.75%
|
9.49
|
9.49
|
9.19
|
9.30
|
9.25
|
8.20
|
31,200
|
|
|
9/16/2022
|
+0.04 / +0.43%
|
9.33
|
9.40
|
9.25
|
9.37
|
9.31
|
8.26
|
40,600
|
|
|
9/15/2022
|
-0.06 / -0.64%
|
9.55
|
9.55
|
9.33
|
9.33
|
9.38
|
8.23
|
30,600
|
|
|
9/14/2022
|
-0.11 / -1.16%
|
9.49
|
9.49
|
9.35
|
9.39
|
9.40
|
8.28
|
94,800
|
|
|
9/13/2022
|
-0.05 / -0.52%
|
9.55
|
9.55
|
9.45
|
9.50
|
9.52
|
8.38
|
24,400
|
|
|
9/12/2022
|
+0.14 / +1.49%
|
9.40
|
9.55
|
9.33
|
9.55
|
9.44
|
8.42
|
113,800
|
|
|
9/9/2022
|
-0.04 / -0.42%
|
9.40
|
9.44
|
9.30
|
9.41
|
9.35
|
8.30
|
20,700
|
|
|
9/8/2022
|
0.00 / 0.00%
|
9.45
|
9.47
|
9.31
|
9.45
|
9.37
|
8.33
|
37,200
|
|
|
9/7/2022
|
-0.21 / -2.17%
|
9.66
|
9.66
|
9.45
|
9.45
|
9.51
|
8.33
|
146,400
|
|
|
9/6/2022
|
+0.12 / +1.26%
|
9.54
|
9.66
|
9.50
|
9.66
|
9.57
|
8.52
|
105,200
|
|
|
9/5/2022
|
-0.05 / -0.52%
|
9.52
|
9.60
|
9.51
|
9.54
|
9.56
|
8.41
|
10,600
|
|
|
8/31/2022
|
+0.01 / +0.10%
|
9.50
|
9.59
|
9.48
|
9.59
|
9.52
|
8.46
|
161,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.48
|
9.60
|
9.47
|
9.58
|
9.56
|
8.45
|
14,100
|
|
|
8/29/2022
|
-0.08 / -0.83%
|
9.53
|
9.63
|
9.50
|
9.58
|
9.53
|
8.45
|
63,600
|
|
|
8/26/2022
|
-0.13 / -1.33%
|
9.72
|
9.84
|
9.61
|
9.66
|
9.68
|
8.52
|
137,500
|
|
|
8/25/2022
|
+0.04 / +0.41%
|
9.74
|
9.79
|
9.69
|
9.79
|
9.72
|
8.63
|
60,600
|
|
|
8/24/2022
|
+0.05 / +0.52%
|
9.64
|
9.76
|
9.61
|
9.75
|
9.68
|
8.60
|
71,300
|
|
|
8/23/2022
|
+0.05 / +0.52%
|
9.51
|
9.70
|
9.51
|
9.70
|
9.64
|
8.55
|
20,900
|
|
|
8/22/2022
|
-0.05 / -0.52%
|
9.70
|
9.70
|
9.30
|
9.65
|
9.60
|
8.51
|
29,000
|
|
|
8/19/2022
|
-0.12 / -1.22%
|
9.80
|
9.81
|
9.65
|
9.70
|
9.75
|
8.55
|
29,300
|
|
|
8/18/2022
|
-0.01 / -0.10%
|
9.80
|
9.83
|
9.71
|
9.82
|
9.75
|
8.66
|
14,700
|
|
|
8/17/2022
|
+0.08 / +0.82%
|
9.74
|
9.83
|
9.71
|
9.83
|
9.76
|
8.67
|
17,600
|
|
|
8/16/2022
|
-0.06 / -0.61%
|
9.81
|
9.81
|
9.72
|
9.75
|
9.74
|
8.60
|
174,300
|
|
|
8/15/2022
|
+0.01 / +0.10%
|
9.82
|
9.95
|
9.77
|
9.81
|
9.81
|
8.65
|
33,600
|
|
|
8/12/2022
|
+0.09 / +0.93%
|
9.80
|
9.89
|
9.70
|
9.80
|
9.71
|
8.64
|
91,700
|
|
|