|
Closing price on 1/17/2023
|
|
| Open |
8.18 |
| High |
8.18 |
| Low |
8.01 |
| Volume |
115,600 |
| Split-adjusted Price |
7.67 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
-0.01 / -0.12%
|
8.18
|
8.18
|
8.01
|
8.17
|
8.10
|
7.67
|
115,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
8.18
|
8.18
|
8.01
|
8.18
|
8.02
|
7.68
|
109,200
|
|
|
1/13/2023
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.02
|
8.18
|
8.19
|
7.68
|
102,700
|
|
|
1/12/2023
|
0.00 / 0.00%
|
8.17
|
8.17
|
7.82
|
8.17
|
8.15
|
7.67
|
127,800
|
|
|
1/11/2023
|
-0.01 / -0.12%
|
8.18
|
8.18
|
7.80
|
8.17
|
8.16
|
7.67
|
123,900
|
|
|
1/10/2023
|
0.00 / 0.00%
|
8.18
|
8.25
|
8.10
|
8.18
|
8.23
|
7.68
|
136,700
|
|
|
1/9/2023
|
0.00 / 0.00%
|
8.18
|
8.18
|
7.70
|
8.18
|
8.16
|
7.68
|
136,100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.22
|
8.22
|
8.18
|
8.18
|
8.20
|
7.68
|
167,900
|
|
|
1/5/2023
|
+0.09 / +1.11%
|
8.09
|
8.19
|
8.09
|
8.18
|
8.18
|
7.68
|
323,000
|
|
|
1/4/2023
|
+0.05 / +0.62%
|
8.04
|
8.29
|
8.04
|
8.09
|
8.18
|
7.60
|
427,700
|
|
|
1/3/2023
|
+0.04 / +0.50%
|
8.09
|
8.09
|
7.60
|
8.04
|
8.00
|
7.55
|
84,600
|
|
|
12/30/2022
|
+0.01 / +0.13%
|
7.99
|
8.08
|
7.81
|
8.00
|
7.96
|
7.51
|
65,000
|
|
|
12/29/2022
|
-0.06 / -0.75%
|
8.04
|
8.04
|
7.81
|
7.99
|
8.00
|
7.50
|
93,700
|
|
|
12/28/2022
|
+0.01 / +0.12%
|
8.02
|
8.10
|
7.48
|
8.05
|
7.81
|
7.56
|
102,300
|
|
|
12/27/2022
|
-0.04 / -0.50%
|
8.08
|
8.08
|
7.65
|
8.04
|
8.03
|
7.55
|
25,000
|
|
|
12/26/2022
|
0.00 / 0.00%
|
8.08
|
8.08
|
7.73
|
8.08
|
7.92
|
7.59
|
34,700
|
|
|
12/23/2022
|
-0.01 / -0.12%
|
8.18
|
8.18
|
8.08
|
8.08
|
8.09
|
7.59
|
13,400
|
|
|
12/22/2022
|
+0.08 / +1.00%
|
8.15
|
8.16
|
8.00
|
8.09
|
8.10
|
7.60
|
16,100
|
|
|
12/21/2022
|
-0.09 / -1.11%
|
8.11
|
8.22
|
7.82
|
8.01
|
8.12
|
7.52
|
32,900
|
|
|
12/20/2022
|
-0.09 / -1.10%
|
8.14
|
8.14
|
7.90
|
8.10
|
7.99
|
7.61
|
17,900
|
|
|
12/19/2022
|
+0.10 / +1.24%
|
8.10
|
8.29
|
8.00
|
8.19
|
8.10
|
7.69
|
36,100
|
|
|
12/16/2022
|
-0.26 / -3.11%
|
8.30
|
8.32
|
7.82
|
8.09
|
8.08
|
7.60
|
77,400
|
|
|
12/15/2022
|
+0.06 / +0.72%
|
8.79
|
8.79
|
8.04
|
8.35
|
8.24
|
7.84
|
12,800
|
|
|
12/14/2022
|
+0.28 / +3.50%
|
8.18
|
8.56
|
7.81
|
8.29
|
8.07
|
7.78
|
85,600
|
|
|
12/13/2022
|
-0.39 / -4.64%
|
8.38
|
8.38
|
8.01
|
8.01
|
8.11
|
7.52
|
14,600
|
|
|
12/12/2022
|
+0.10 / +1.20%
|
8.45
|
8.65
|
8.20
|
8.40
|
8.36
|
7.89
|
233,300
|
|
|
12/9/2022
|
+0.07 / +0.85%
|
8.75
|
8.75
|
8.20
|
8.30
|
8.22
|
7.79
|
8,300
|
|
|
12/8/2022
|
+0.27 / +3.18%
|
8.50
|
8.98
|
8.26
|
8.77
|
8.51
|
7.73
|
60,000
|
|
|
12/7/2022
|
-0.30 / -3.41%
|
8.70
|
8.89
|
8.50
|
8.50
|
8.59
|
7.49
|
52,000
|
|
|
12/6/2022
|
-0.06 / -0.68%
|
8.86
|
8.90
|
8.75
|
8.80
|
8.80
|
7.76
|
22,700
|
|
|