|
Closing price on 10/12/2018
|
|
| Open |
12.80 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
62,800 |
| Split-adjusted Price |
9.43 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
+0.10 / +0.77%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.98
|
9.43
|
62,800
|
|
|
10/11/2018
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.40
|
13.00
|
12.59
|
9.35
|
60,300
|
|
|
10/10/2018
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
9.35
|
44,600
|
|
|
10/9/2018
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.60
|
13.00
|
12.95
|
9.35
|
93,900
|
|
|
10/8/2018
|
+0.30 / +2.36%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.81
|
9.35
|
70,200
|
|
|
10/5/2018
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.84
|
9.14
|
66,000
|
|
|
10/4/2018
|
+0.40 / +3.23%
|
12.40
|
13.10
|
12.20
|
12.80
|
12.69
|
9.21
|
343,500
|
|
|
10/3/2018
|
-0.10 / -0.80%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.46
|
8.92
|
97,800
|
|
|
10/2/2018
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.20
|
12.50
|
12.42
|
8.99
|
265,300
|
|
|
10/1/2018
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.25
|
8.99
|
62,700
|
|
|
9/28/2018
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.24
|
8.92
|
62,900
|
|
|
9/27/2018
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.10
|
8.85
|
97,100
|
|
|
9/26/2018
|
+0.30 / +2.52%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.12
|
8.78
|
76,300
|
|
|
9/25/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.81
|
8.56
|
58,000
|
|
|
9/24/2018
|
+0.30 / +2.61%
|
11.40
|
11.90
|
11.30
|
11.80
|
11.41
|
8.49
|
196,200
|
|
|
9/21/2018
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.30
|
11.50
|
11.56
|
8.28
|
105,900
|
|
|
9/20/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.20
|
11.60
|
11.45
|
8.35
|
133,000
|
|
|
9/19/2018
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.43
|
8.35
|
111,700
|
|
|
9/18/2018
|
-0.40 / -3.36%
|
11.90
|
12.10
|
11.50
|
11.50
|
11.79
|
8.28
|
76,900
|
|
|
9/17/2018
|
+0.60 / +5.31%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.66
|
8.56
|
80,000
|
|
|
9/14/2018
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.28
|
8.13
|
159,900
|
|
|
9/13/2018
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.47
|
8.20
|
255,300
|
|
|
9/12/2018
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.30
|
11.60
|
11.61
|
8.35
|
138,600
|
|
|
9/11/2018
|
+0.10 / +0.84%
|
11.70
|
12.10
|
11.30
|
12.00
|
11.62
|
8.64
|
140,200
|
|
|
9/10/2018
|
-0.90 / -7.03%
|
12.80
|
12.80
|
11.90
|
11.90
|
12.05
|
8.56
|
179,200
|
|
|
9/7/2018
|
-0.90 / -6.57%
|
13.90
|
14.00
|
12.80
|
12.80
|
13.60
|
9.21
|
403,400
|
|
|
9/6/2018
|
+1.00 / +7.87%
|
13.00
|
13.90
|
12.70
|
13.70
|
13.45
|
9.86
|
647,300
|
|
|
9/5/2018
|
+1.10 / +9.48%
|
11.40
|
12.70
|
11.40
|
12.70
|
12.02
|
9.14
|
754,800
|
|
|
9/4/2018
|
+0.50 / +4.50%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.29
|
8.35
|
510,300
|
|
|
8/31/2018
|
-0.10 / -0.89%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.18
|
7.99
|
54,500
|
|
|