|
Closing price on 9/5/2018
|
|
| Open |
11.40 |
| High |
12.70 |
| Low |
11.40 |
| Volume |
754,800 |
| Split-adjusted Price |
9.14 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
+1.10 / +9.48%
|
11.40
|
12.70
|
11.40
|
12.70
|
12.02
|
9.14
|
754,800
|
|
|
9/4/2018
|
+0.50 / +4.50%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.29
|
8.35
|
510,300
|
|
|
8/31/2018
|
-0.10 / -0.89%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.18
|
7.99
|
54,500
|
|
|
8/30/2018
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.06
|
8.06
|
75,800
|
|
|
8/29/2018
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.02
|
7.92
|
91,200
|
|
|
8/28/2018
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.19
|
8.06
|
95,400
|
|
|
8/27/2018
|
+0.40 / +3.74%
|
10.90
|
11.10
|
10.70
|
11.10
|
10.96
|
7.99
|
106,200
|
|
|
8/24/2018
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.71
|
7.70
|
106,700
|
|
|
8/23/2018
|
-0.30 / -2.68%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.91
|
7.84
|
104,500
|
|
|
8/22/2018
|
+0.20 / +1.82%
|
11.20
|
11.20
|
10.60
|
11.20
|
11.06
|
8.06
|
102,700
|
|
|
8/21/2018
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.99
|
7.92
|
105,700
|
|
|
8/20/2018
|
+0.20 / +1.85%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.84
|
7.92
|
106,700
|
|
|
8/17/2018
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.62
|
7.77
|
83,500
|
|
|
8/16/2018
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.20
|
10.70
|
10.50
|
7.70
|
75,900
|
|
|
8/15/2018
|
-0.40 / -3.67%
|
10.50
|
11.00
|
10.40
|
10.50
|
10.56
|
7.56
|
119,500
|
|
|
8/14/2018
|
-0.60 / -5.22%
|
10.70
|
11.60
|
10.70
|
10.90
|
11.06
|
7.84
|
111,800
|
|
|
8/13/2018
|
-1.00 / -8.00%
|
11.40
|
11.80
|
11.30
|
11.50
|
11.33
|
8.28
|
258,200
|
|
|
8/10/2018
|
-1.10 / -8.09%
|
12.80
|
13.60
|
12.30
|
12.50
|
12.54
|
8.99
|
248,300
|
|
|
8/9/2018
|
-1.40 / -9.33%
|
15.10
|
15.40
|
13.60
|
13.60
|
14.39
|
9.79
|
478,300
|
|
|
8/8/2018
|
+2.40 / +19.05%
|
16.00
|
16.00
|
12.60
|
15.00
|
14.09
|
10.79
|
1,147,200
|
|
|