|
Closing price on 1/24/2025
|
|
| Open |
8.36 |
| High |
8.50 |
| Low |
8.22 |
| Volume |
62,300 |
| Split-adjusted Price |
8.22 |
There is no data on 1/30/2025. Display data on 1/24/2025 instead.
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.14 / -1.67%
|
8.36
|
8.50
|
8.22
|
8.22
|
8.32
|
8.22
|
62,300
|
|
|
1/23/2025
|
-0.14 / -1.65%
|
8.60
|
8.60
|
8.36
|
8.36
|
8.48
|
8.36
|
107,100
|
|
|
1/22/2025
|
-0.46 / -5.13%
|
8.97
|
8.97
|
8.50
|
8.50
|
8.67
|
8.50
|
135,500
|
|
|
1/21/2025
|
+0.24 / +2.75%
|
8.72
|
9.23
|
8.72
|
8.96
|
8.99
|
8.96
|
1,708,480
|
|
|
1/20/2025
|
+0.57 / +6.99%
|
7.91
|
8.72
|
7.91
|
8.72
|
8.57
|
8.72
|
909,000
|
|
|
1/17/2025
|
+0.01 / +0.12%
|
8.14
|
8.17
|
8.14
|
8.15
|
8.16
|
8.15
|
61,900
|
|
|
1/16/2025
|
-0.04 / -0.49%
|
8.18
|
8.18
|
8.00
|
8.14
|
8.14
|
8.14
|
1,734,900
|
|
|
1/15/2025
|
-0.01 / -0.12%
|
8.18
|
8.19
|
8.00
|
8.18
|
8.10
|
8.18
|
141,600
|
|
|
1/14/2025
|
-0.01 / -0.12%
|
8.01
|
8.19
|
8.01
|
8.19
|
8.17
|
8.19
|
70,600
|
|
|
1/13/2025
|
0.00 / 0.00%
|
8.18
|
8.20
|
8.00
|
8.20
|
8.09
|
8.20
|
182,600
|
|
|
1/10/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.06
|
8.20
|
8.15
|
8.20
|
126,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.01
|
8.20
|
8.16
|
8.20
|
121,900
|
|
|
1/8/2025
|
-0.03 / -0.36%
|
8.23
|
8.23
|
8.02
|
8.20
|
8.13
|
8.20
|
90,400
|
|
|
1/7/2025
|
-0.05 / -0.60%
|
8.21
|
8.25
|
7.71
|
8.23
|
8.08
|
8.23
|
147,500
|
|
|
1/6/2025
|
-0.02 / -0.24%
|
8.30
|
8.30
|
8.16
|
8.28
|
8.28
|
8.28
|
86,500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.15
|
8.30
|
8.22
|
8.30
|
70,400
|
|
|
1/2/2025
|
+0.05 / +0.61%
|
8.25
|
8.30
|
8.15
|
8.30
|
8.24
|
8.30
|
96,400
|
|
|
12/31/2024
|
-0.04 / -0.48%
|
8.25
|
8.25
|
8.10
|
8.25
|
8.19
|
8.25
|
125,500
|
|
|
12/30/2024
|
-0.03 / -0.36%
|
8.24
|
8.30
|
8.17
|
8.29
|
8.22
|
8.29
|
87,800
|
|
|
12/27/2024
|
-0.05 / -0.60%
|
8.31
|
8.35
|
8.23
|
8.32
|
8.32
|
8.32
|
99,300
|
|
|
12/26/2024
|
-0.03 / -0.36%
|
8.40
|
8.40
|
8.30
|
8.37
|
8.38
|
8.37
|
81,100
|
|
|
12/25/2024
|
+0.15 / +1.82%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.26
|
8.40
|
245,400
|
|
|
12/24/2024
|
-0.07 / -0.84%
|
8.32
|
8.32
|
8.22
|
8.25
|
8.26
|
8.25
|
93,100
|
|
|
12/23/2024
|
+0.07 / +0.85%
|
8.24
|
8.40
|
8.04
|
8.32
|
8.30
|
8.32
|
120,400
|
|
|
12/20/2024
|
-0.15 / -1.79%
|
8.39
|
8.39
|
8.10
|
8.25
|
8.24
|
8.25
|
310,400
|
|
|
12/19/2024
|
-0.05 / -0.59%
|
8.45
|
8.45
|
8.30
|
8.40
|
8.38
|
8.40
|
137,900
|
|
|
12/18/2024
|
-0.04 / -0.47%
|
8.49
|
8.49
|
8.40
|
8.45
|
8.43
|
8.45
|
107,200
|
|
|
12/17/2024
|
-0.20 / -2.30%
|
8.68
|
8.68
|
8.49
|
8.49
|
8.57
|
8.49
|
159,400
|
|
|
12/16/2024
|
0.00 / 0.00%
|
8.69
|
8.70
|
8.52
|
8.69
|
8.64
|
8.69
|
114,600
|
|
|
12/13/2024
|
-0.04 / -0.46%
|
8.71
|
8.71
|
8.55
|
8.69
|
8.65
|
8.69
|
126,300
|
|
|