|
Closing price on 8/15/2025
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
507,000 |
| Split-adjusted Price |
9.00 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.07
|
9.00
|
507,000
|
|
|
8/14/2025
|
-0.05 / -0.53%
|
9.45
|
9.50
|
9.25
|
9.30
|
9.29
|
9.30
|
333,800
|
|
|
8/13/2025
|
-0.10 / -1.06%
|
9.41
|
9.50
|
9.30
|
9.35
|
9.40
|
9.35
|
248,400
|
|
|
8/12/2025
|
-0.13 / -1.36%
|
9.41
|
9.58
|
9.41
|
9.45
|
9.49
|
9.45
|
122,900
|
|
|
8/11/2025
|
+0.23 / +2.46%
|
9.36
|
9.66
|
9.35
|
9.58
|
9.49
|
9.58
|
297,100
|
|
|
8/8/2025
|
-0.04 / -0.43%
|
9.40
|
9.55
|
9.32
|
9.35
|
9.43
|
9.35
|
135,400
|
|
|
8/7/2025
|
+0.01 / +0.11%
|
9.41
|
9.64
|
9.31
|
9.39
|
9.45
|
9.39
|
184,500
|
|
|
8/6/2025
|
-0.04 / -0.42%
|
9.43
|
9.55
|
9.38
|
9.38
|
9.42
|
9.38
|
119,900
|
|
|
8/5/2025
|
-0.08 / -0.84%
|
9.51
|
9.70
|
9.40
|
9.42
|
9.46
|
9.42
|
272,800
|
|
|
8/4/2025
|
-0.26 / -2.66%
|
9.77
|
9.77
|
9.41
|
9.50
|
9.56
|
9.50
|
297,500
|
|
|
8/1/2025
|
+0.01 / +0.10%
|
9.80
|
9.99
|
9.55
|
9.76
|
9.71
|
9.76
|
173,600
|
|
|
7/31/2025
|
+0.05 / +0.52%
|
10.00
|
10.00
|
9.69
|
9.75
|
9.86
|
9.75
|
357,000
|
|
|
7/30/2025
|
+0.10 / +1.04%
|
9.57
|
9.85
|
9.57
|
9.70
|
9.65
|
9.70
|
32,400
|
|
|
7/29/2025
|
-0.29 / -2.93%
|
9.80
|
9.80
|
9.57
|
9.60
|
9.70
|
9.60
|
149,900
|
|
|
7/28/2025
|
-0.01 / -0.10%
|
9.75
|
9.90
|
9.54
|
9.89
|
9.74
|
9.89
|
291,200
|
|
|
7/25/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
94,800
|
|
|
7/24/2025
|
-0.05 / -0.50%
|
9.95
|
10.00
|
9.85
|
9.90
|
9.95
|
9.90
|
197,900
|
|
|
7/23/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.92
|
9.95
|
10.00
|
9.95
|
204,000
|
|
|
7/22/2025
|
+0.65 / +6.99%
|
9.30
|
9.95
|
9.30
|
9.95
|
9.81
|
9.95
|
578,500
|
|
|
7/21/2025
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
9.30
|
109,900
|
|
|
7/18/2025
|
-0.04 / -0.43%
|
9.23
|
9.34
|
9.20
|
9.20
|
9.26
|
9.20
|
89,600
|
|
|
7/17/2025
|
+0.01 / +0.11%
|
9.22
|
9.25
|
9.12
|
9.24
|
9.21
|
9.24
|
242,300
|
|
|
7/16/2025
|
+0.04 / +0.44%
|
9.18
|
9.25
|
9.10
|
9.23
|
9.20
|
9.23
|
30,300
|
|
|
7/15/2025
|
0.00 / 0.00%
|
9.11
|
9.20
|
9.10
|
9.19
|
9.16
|
9.19
|
42,900
|
|
|
7/14/2025
|
-0.03 / -0.33%
|
9.18
|
9.22
|
9.09
|
9.19
|
9.15
|
9.19
|
736,900
|
|
|
7/11/2025
|
0.00 / 0.00%
|
9.22
|
9.23
|
9.17
|
9.22
|
9.19
|
9.22
|
105,200
|
|
|
7/10/2025
|
-0.01 / -0.11%
|
9.20
|
9.27
|
9.20
|
9.22
|
9.24
|
9.22
|
86,400
|
|
|
7/9/2025
|
+0.02 / +0.22%
|
9.28
|
9.28
|
9.18
|
9.23
|
9.20
|
9.23
|
130,300
|
|
|
7/8/2025
|
-0.04 / -0.43%
|
9.30
|
9.30
|
9.19
|
9.21
|
9.21
|
9.21
|
82,300
|
|
|
7/7/2025
|
+0.05 / +0.54%
|
9.30
|
9.30
|
9.19
|
9.25
|
9.21
|
9.25
|
65,800
|
|
|