|
Closing price on 1/30/2020
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
54,900 |
| Split-adjusted Price |
10.51 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
-0.30 / -2.31%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.85
|
10.51
|
54,900
|
|
|
1/22/2020
|
+0.20 / +1.56%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.85
|
10.76
|
87,300
|
|
|
1/21/2020
|
+0.30 / +2.40%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.50
|
10.60
|
94,700
|
|
|
1/20/2020
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.32
|
10.35
|
133,600
|
|
|
1/17/2020
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.02
|
10.02
|
83,000
|
|
|
1/16/2020
|
-0.30 / -2.44%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.21
|
9.93
|
129,800
|
|
|
1/15/2020
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.38
|
10.18
|
39,900
|
|
|
1/14/2020
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.34
|
10.27
|
134,900
|
|
|
1/13/2020
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.16
|
10.18
|
166,600
|
|
|
1/10/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.06
|
10.10
|
57,900
|
|
|
1/9/2020
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
10.02
|
50,800
|
|
|
1/8/2020
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.09
|
10.10
|
75,700
|
|
|
1/7/2020
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.01
|
10.02
|
86,000
|
|
|
1/6/2020
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
12.00
|
11.88
|
9.93
|
48,600
|
|
|
1/3/2020
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
9.93
|
61,800
|
|
|
1/2/2020
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.01
|
9.93
|
94,200
|
|
|
12/31/2019
|
-0.10 / -0.82%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.16
|
10.02
|
58,600
|
|
|
12/30/2019
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.15
|
10.10
|
87,900
|
|
|
12/27/2019
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.01
|
10.10
|
135,200
|
|
|
12/26/2019
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.86
|
9.93
|
64,000
|
|
|
12/25/2019
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.52
|
9.77
|
84,500
|
|
|
12/24/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.62
|
9.60
|
92,300
|
|
|
12/23/2019
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.78
|
9.69
|
57,300
|
|
|
12/20/2019
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.97
|
9.77
|
68,900
|
|
|
12/19/2019
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.86
|
9.93
|
100,600
|
|
|
12/18/2019
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.74
|
9.85
|
71,500
|
|
|
12/17/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.68
|
9.77
|
53,900
|
|
|
12/16/2019
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.65
|
9.77
|
69,500
|
|
|
12/13/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.64
|
9.69
|
57,500
|
|
|
12/12/2019
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.73
|
9.69
|
107,300
|
|
|