|
Closing price on 1/12/2024
|
|
| Open |
10.25 |
| High |
10.35 |
| Low |
10.05 |
| Volume |
231,700 |
| Split-adjusted Price |
9.53 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2024
|
-0.10 / -0.98%
|
10.25
|
10.35
|
10.05
|
10.15
|
10.19
|
9.53
|
231,700
|
|
|
1/11/2024
|
-0.05 / -0.49%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.30
|
9.62
|
169,000
|
|
|
1/10/2024
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.05
|
10.30
|
10.34
|
9.67
|
317,000
|
|
|
1/9/2024
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.45
|
10.52
|
9.81
|
212,300
|
|
|
1/8/2024
|
+0.10 / +0.96%
|
10.55
|
10.55
|
10.45
|
10.55
|
10.49
|
9.91
|
227,800
|
|
|
1/5/2024
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.45
|
10.45
|
10.48
|
9.81
|
229,500
|
|
|
1/4/2024
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.51
|
9.86
|
273,100
|
|
|
1/3/2024
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.40
|
10.55
|
10.50
|
9.91
|
165,100
|
|
|
1/2/2024
|
+0.10 / +0.96%
|
10.65
|
10.65
|
10.35
|
10.50
|
10.57
|
9.86
|
179,700
|
|
|
12/29/2023
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.35
|
10.40
|
10.44
|
9.77
|
169,800
|
|
|
12/28/2023
|
-0.10 / -0.95%
|
10.55
|
10.55
|
10.40
|
10.45
|
10.48
|
9.81
|
199,600
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.40
|
10.55
|
10.45
|
9.91
|
258,400
|
|
|
12/26/2023
|
-0.20 / -1.86%
|
10.90
|
10.90
|
10.50
|
10.55
|
10.72
|
9.91
|
220,900
|
|
|
12/25/2023
|
+0.20 / +1.90%
|
10.65
|
10.80
|
10.65
|
10.75
|
10.69
|
10.09
|
202,400
|
|
|
12/22/2023
|
+0.25 / +2.43%
|
10.40
|
10.80
|
10.40
|
10.55
|
10.63
|
9.91
|
435,600
|
|
|
12/21/2023
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.20
|
10.30
|
10.27
|
9.67
|
165,800
|
|
|
12/20/2023
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.29
|
9.67
|
175,100
|
|
|
12/19/2023
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.15
|
10.30
|
10.32
|
9.67
|
143,500
|
|
|
12/18/2023
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.20
|
10.35
|
10.28
|
9.72
|
221,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.55
|
9.77
|
159,700
|
|
|
12/14/2023
|
-0.10 / -0.95%
|
10.35
|
10.55
|
10.30
|
10.40
|
10.44
|
9.77
|
242,300
|
|
|
12/13/2023
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.40
|
10.50
|
10.53
|
9.86
|
205,500
|
|
|
12/12/2023
|
+0.05 / +0.47%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.57
|
9.95
|
170,500
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.53
|
9.91
|
180,400
|
|
|
12/8/2023
|
+0.25 / +2.43%
|
10.60
|
10.70
|
10.40
|
10.55
|
10.47
|
9.91
|
232,500
|
|
|
12/7/2023
|
-0.30 / -2.83%
|
10.50
|
10.80
|
10.20
|
10.30
|
10.45
|
9.67
|
241,900
|
|
|
12/6/2023
|
+0.15 / +1.44%
|
10.55
|
10.60
|
10.40
|
10.60
|
10.50
|
9.95
|
799,900
|
|
|
12/5/2023
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.35
|
10.45
|
10.44
|
9.81
|
171,800
|
|
|
12/4/2023
|
+0.15 / +1.45%
|
10.35
|
10.50
|
10.20
|
10.50
|
10.38
|
9.86
|
304,400
|
|
|
12/1/2023
|
+0.05 / +0.49%
|
10.50
|
10.50
|
10.20
|
10.35
|
10.33
|
9.72
|
118,600
|
|
|