|
|
Closing price on 8/7/2026
|
|
| Open |
15.30 |
| High |
15.35 |
| Low |
15.15 |
| Volume |
1,037,700 |
| Split-adjusted Price |
15.35 |
There is no data on 8/8/2026. Display data on 8/7/2026 instead.
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.15
|
15.35
|
15.28
|
15.35
|
1,037,700
|
|
|
8/6/2026
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.95
|
15.30
|
15.14
|
15.30
|
1,290,600
|
|
|
8/5/2026
|
-0.05 / -0.33%
|
15.05
|
15.30
|
14.95
|
15.10
|
15.11
|
15.10
|
1,140,400
|
|
|
8/4/2026
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.00
|
15.15
|
15.16
|
15.15
|
569,500
|
|
|
8/3/2026
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.00
|
15.30
|
15.20
|
15.30
|
863,200
|
|
|
7/31/2026
|
0.00 / 0.00%
|
15.25
|
15.30
|
14.95
|
15.25
|
15.13
|
15.25
|
846,200
|
|
|
7/30/2026
|
-0.25 / -1.61%
|
15.50
|
15.65
|
15.20
|
15.25
|
15.39
|
15.25
|
1,272,300
|
|
|
7/29/2026
|
+0.25 / +1.64%
|
15.25
|
15.55
|
15.15
|
15.50
|
15.40
|
15.50
|
1,501,100
|
|
|
7/28/2026
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.95
|
15.25
|
15.12
|
15.25
|
855,900
|
|
|
7/27/2026
|
+0.05 / +0.33%
|
15.20
|
15.50
|
15.10
|
15.25
|
15.30
|
15.25
|
807,400
|
|
|
7/24/2026
|
+0.15 / +1.00%
|
15.00
|
15.25
|
14.95
|
15.20
|
15.11
|
15.20
|
1,271,900
|
|
|
7/23/2026
|
+0.05 / +0.33%
|
15.00
|
15.25
|
14.75
|
15.05
|
15.04
|
15.05
|
905,800
|
|
|
7/22/2026
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.50
|
15.00
|
14.78
|
15.00
|
504,600
|
|
|
7/21/2026
|
-0.30 / -1.97%
|
15.15
|
15.20
|
14.55
|
14.90
|
14.92
|
14.90
|
669,900
|
|
|
7/20/2026
|
+0.10 / +0.66%
|
15.05
|
15.45
|
15.00
|
15.20
|
15.18
|
15.20
|
1,362,200
|
|
|
7/17/2026
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.65
|
15.10
|
14.81
|
15.10
|
3,407,100
|
|
|
7/16/2026
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.35
|
14.70
|
14.48
|
14.70
|
385,300
|
|
|
7/15/2026
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.29
|
14.50
|
461,500
|
|
|
7/14/2026
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
14.40
|
492,300
|
|
|
7/13/2026
|
-0.05 / -0.34%
|
14.50
|
14.65
|
13.95
|
14.45
|
14.26
|
14.45
|
958,400
|
|
|
7/10/2026
|
-0.45 / -3.01%
|
14.90
|
14.95
|
13.95
|
14.50
|
14.46
|
14.50
|
967,900
|
|
|
7/9/2026
|
-0.35 / -2.29%
|
15.30
|
15.30
|
14.70
|
14.95
|
14.98
|
14.95
|
491,300
|
|
|
7/8/2026
|
+0.30 / +2.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.25
|
15.30
|
1,833,300
|
|
|
7/7/2026
|
+0.55 / +3.81%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.74
|
15.00
|
1,784,000
|
|
|
7/6/2026
|
+0.05 / +0.35%
|
14.35
|
14.65
|
14.30
|
14.45
|
14.46
|
14.45
|
519,100
|
|
|
7/3/2026
|
-0.15 / -1.03%
|
14.50
|
14.55
|
14.20
|
14.40
|
14.39
|
14.40
|
310,100
|
|
|
7/2/2026
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.55
|
14.59
|
14.55
|
661,900
|
|
|
7/1/2026
|
+0.20 / +1.37%
|
14.50
|
15.15
|
14.50
|
14.75
|
14.81
|
14.75
|
1,605,700
|
|
|
6/30/2026
|
+0.05 / +0.34%
|
14.40
|
14.70
|
14.35
|
14.55
|
14.54
|
14.55
|
440,300
|
|
|
6/29/2026
|
-0.15 / -1.02%
|
14.60
|
14.75
|
14.40
|
14.50
|
14.55
|
14.50
|
589,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|