|
|
Closing price on 11/9/2026
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
15.60 |
| Volume |
4,145,100 |
| Split-adjusted Price |
15.60 |
There is no data on 11/10/2026. Display data on 11/9/2026 instead.
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
-1.15 / -6.87%
|
16.50
|
16.60
|
15.60
|
15.60
|
15.79
|
15.60
|
4,145,100
|
|
|
11/6/2026
|
-1.25 / -6.94%
|
16.75
|
17.90
|
16.75
|
16.75
|
16.83
|
16.75
|
3,825,300
|
|
|
11/5/2026
|
-0.05 / -0.28%
|
19.30
|
19.30
|
16.95
|
18.00
|
17.78
|
18.00
|
3,764,100
|
|
|
11/4/2026
|
+0.05 / +0.28%
|
18.00
|
18.55
|
17.15
|
18.05
|
17.79
|
18.05
|
2,976,000
|
|
|
11/3/2026
|
+0.40 / +2.27%
|
17.35
|
18.00
|
16.90
|
18.00
|
17.71
|
18.00
|
1,987,200
|
|
|
11/2/2026
|
+0.15 / +0.86%
|
17.50
|
17.65
|
17.40
|
17.60
|
17.50
|
17.60
|
777,000
|
|
|
10/30/2026
|
-0.15 / -0.85%
|
17.65
|
17.65
|
17.25
|
17.45
|
17.43
|
17.45
|
320,200
|
|
|
10/29/2026
|
-0.15 / -0.85%
|
17.75
|
17.80
|
17.45
|
17.60
|
17.70
|
17.60
|
1,172,200
|
|
|
10/28/2026
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.60
|
17.75
|
17.74
|
17.75
|
2,616,300
|
|
|
10/27/2026
|
+0.60 / +3.51%
|
17.10
|
17.90
|
17.00
|
17.70
|
17.47
|
17.70
|
4,379,700
|
|
|
10/26/2026
|
-0.10 / -0.58%
|
17.20
|
17.25
|
16.95
|
17.10
|
17.09
|
17.10
|
385,700
|
|
|
10/23/2026
|
-0.10 / -0.58%
|
17.30
|
17.35
|
16.95
|
17.20
|
17.18
|
17.20
|
550,600
|
|
|
10/22/2026
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.95
|
17.30
|
17.14
|
17.30
|
1,379,600
|
|
|
10/21/2026
|
+0.15 / +0.89%
|
16.85
|
17.50
|
16.80
|
17.00
|
17.07
|
17.00
|
1,529,600
|
|
|
10/20/2026
|
-0.15 / -0.88%
|
17.00
|
17.05
|
16.60
|
16.85
|
16.88
|
16.85
|
592,700
|
|
|
10/19/2026
|
-0.25 / -1.45%
|
17.20
|
17.35
|
16.90
|
17.00
|
17.13
|
17.00
|
1,203,900
|
|
|
10/16/2026
|
+0.05 / +0.29%
|
17.20
|
17.80
|
16.25
|
17.25
|
17.23
|
17.25
|
1,703,500
|
|
|
10/15/2026
|
-0.95 / -5.23%
|
18.20
|
18.50
|
16.90
|
17.20
|
17.40
|
17.20
|
2,588,500
|
|
|
10/14/2026
|
+0.05 / +0.28%
|
18.10
|
19.35
|
17.60
|
18.15
|
18.65
|
18.15
|
3,490,500
|
|
|
10/13/2026
|
+0.45 / +2.55%
|
17.70
|
18.70
|
16.45
|
18.10
|
17.75
|
18.10
|
3,217,900
|
|
|
10/12/2026
|
0.00 / 0.00%
|
17.65
|
17.85
|
17.50
|
17.65
|
17.64
|
17.65
|
890,600
|
|
|
10/9/2026
|
+0.05 / +0.28%
|
17.55
|
17.80
|
17.50
|
17.65
|
17.63
|
17.65
|
866,100
|
|
|
10/8/2026
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.52
|
17.60
|
403,500
|
|
|
10/7/2026
|
-0.15 / -0.85%
|
17.75
|
17.80
|
17.50
|
17.60
|
17.62
|
17.60
|
852,900
|
|
|
10/6/2026
|
-0.20 / -1.11%
|
17.95
|
18.10
|
17.65
|
17.75
|
17.83
|
17.75
|
1,624,900
|
|
|
10/5/2026
|
+0.05 / +0.28%
|
17.90
|
18.10
|
17.90
|
17.95
|
17.96
|
17.95
|
697,900
|
|
|
10/2/2026
|
+0.40 / +2.29%
|
17.50
|
18.10
|
17.45
|
17.90
|
17.64
|
17.90
|
1,481,400
|
|
|
10/1/2026
|
-0.15 / -0.85%
|
17.65
|
17.70
|
17.40
|
17.50
|
17.49
|
17.50
|
283,600
|
|
|
9/30/2026
|
-0.10 / -0.56%
|
17.75
|
17.80
|
17.50
|
17.65
|
17.69
|
17.65
|
485,400
|
|
|
9/29/2026
|
-0.05 / -0.28%
|
17.80
|
18.10
|
17.70
|
17.75
|
17.84
|
17.75
|
1,656,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|