|
Closing price on 10/7/2025
|
|
| Open |
9.98 |
| High |
10.15 |
| Low |
9.83 |
| Volume |
290,900 |
| Split-adjusted Price |
10.00 |
There is no data on 10/8/2025. Display data on 10/7/2025 instead.
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
+0.02 / +0.20%
|
9.98
|
10.15
|
9.83
|
10.00
|
10.02
|
10.00
|
290,900
|
|
|
10/6/2025
|
+0.28 / +2.89%
|
9.46
|
10.05
|
9.46
|
9.98
|
9.93
|
9.98
|
316,100
|
|
|
10/3/2025
|
+0.15 / +1.57%
|
9.55
|
9.99
|
9.55
|
9.70
|
9.85
|
9.70
|
401,500
|
|
|
10/2/2025
|
0.00 / 0.00%
|
9.55
|
9.56
|
9.54
|
9.55
|
9.55
|
9.55
|
112,000
|
|
|
10/1/2025
|
+0.05 / +0.53%
|
9.70
|
9.70
|
9.40
|
9.55
|
9.43
|
9.55
|
81,700
|
|
|
9/30/2025
|
-0.21 / -2.16%
|
9.87
|
9.87
|
9.30
|
9.50
|
9.46
|
9.50
|
537,100
|
|
|
9/29/2025
|
-0.19 / -1.92%
|
9.89
|
9.98
|
9.60
|
9.71
|
9.76
|
9.71
|
116,300
|
|
|
9/26/2025
|
+0.41 / +4.32%
|
9.60
|
10.00
|
9.18
|
9.90
|
9.66
|
9.90
|
375,100
|
|
|
9/25/2025
|
-0.01 / -0.11%
|
9.40
|
9.51
|
9.40
|
9.49
|
9.48
|
9.49
|
130,400
|
|
|
9/24/2025
|
+0.16 / +1.71%
|
9.33
|
9.60
|
9.32
|
9.50
|
9.38
|
9.50
|
296,500
|
|
|
9/23/2025
|
-0.07 / -0.74%
|
9.41
|
9.55
|
9.34
|
9.34
|
9.42
|
9.34
|
161,900
|
|
|
9/22/2025
|
+0.50 / +5.61%
|
8.91
|
9.50
|
8.91
|
9.41
|
9.16
|
9.41
|
674,400
|
|
|
9/19/2025
|
-0.01 / -0.11%
|
8.94
|
8.95
|
8.90
|
8.91
|
8.92
|
8.91
|
24,300
|
|
|
9/18/2025
|
-0.08 / -0.89%
|
9.10
|
9.10
|
8.92
|
8.92
|
9.02
|
8.92
|
69,000
|
|
|
9/17/2025
|
+0.01 / +0.11%
|
8.99
|
9.03
|
8.90
|
9.00
|
8.99
|
9.00
|
58,100
|
|
|
9/16/2025
|
0.00 / 0.00%
|
8.99
|
9.05
|
8.88
|
8.99
|
9.00
|
8.99
|
119,900
|
|
|
9/15/2025
|
0.00 / 0.00%
|
8.83
|
9.00
|
8.83
|
8.99
|
8.89
|
8.99
|
109,800
|
|
|
9/12/2025
|
+0.02 / +0.22%
|
8.97
|
9.01
|
8.85
|
8.99
|
8.91
|
8.99
|
748,900
|
|
|
9/11/2025
|
+0.05 / +0.56%
|
9.03
|
9.03
|
8.75
|
8.97
|
8.91
|
8.97
|
168,100
|
|
|
9/10/2025
|
+0.13 / +1.48%
|
8.90
|
8.94
|
8.75
|
8.92
|
8.85
|
8.92
|
28,500
|
|
|
9/9/2025
|
0.00 / 0.00%
|
8.89
|
8.89
|
8.70
|
8.79
|
8.76
|
8.79
|
89,700
|
|
|
9/8/2025
|
-0.21 / -2.33%
|
9.00
|
9.00
|
8.79
|
8.79
|
8.89
|
8.79
|
102,200
|
|
|
9/5/2025
|
+0.01 / +0.11%
|
8.99
|
9.20
|
8.91
|
9.00
|
9.00
|
9.00
|
189,700
|
|
|
9/4/2025
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.93
|
8.99
|
8.96
|
8.99
|
158,700
|
|
|
9/3/2025
|
0.00 / 0.00%
|
8.91
|
9.00
|
8.91
|
9.00
|
9.00
|
9.00
|
65,600
|
|
|
8/29/2025
|
0.00 / 0.00%
|
8.86
|
9.09
|
8.86
|
9.00
|
9.03
|
9.00
|
58,800
|
|
|
8/28/2025
|
-0.06 / -0.66%
|
9.15
|
9.15
|
9.00
|
9.00
|
9.02
|
9.00
|
68,300
|
|
|
8/27/2025
|
-0.04 / -0.44%
|
9.00
|
9.10
|
9.00
|
9.06
|
9.05
|
9.06
|
74,600
|
|
|
8/26/2025
|
0.00 / 0.00%
|
9.10
|
9.14
|
9.01
|
9.10
|
9.09
|
9.10
|
93,800
|
|
|
8/25/2025
|
0.00 / 0.00%
|
9.10
|
9.15
|
8.96
|
9.10
|
9.07
|
9.10
|
598,200
|
|
|