|
|
Closing price on 10/27/2021
|
|
| Open |
14.50 |
| High |
15.15 |
| Low |
14.45 |
| Volume |
1,141,900 |
| Split-adjusted Price |
12.29 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2021
|
+0.35 / +2.41%
|
14.50
|
15.15
|
14.45
|
14.85
|
14.81
|
12.29
|
1,141,900
|
|
|
10/26/2021
|
-0.25 / -1.69%
|
14.70
|
14.70
|
14.45
|
14.50
|
14.54
|
12.00
|
354,100
|
|
|
10/25/2021
|
+0.50 / +3.51%
|
14.40
|
14.90
|
14.15
|
14.75
|
14.59
|
12.21
|
602,300
|
|
|
10/22/2021
|
+0.15 / +1.06%
|
14.10
|
14.50
|
13.90
|
14.25
|
14.19
|
11.80
|
407,600
|
|
|
10/21/2021
|
+0.20 / +1.44%
|
13.90
|
14.30
|
13.80
|
14.10
|
14.07
|
11.67
|
284,200
|
|
|
10/20/2021
|
-0.05 / -0.36%
|
14.00
|
14.20
|
13.85
|
13.90
|
14.03
|
11.51
|
417,800
|
|
|
10/19/2021
|
+0.30 / +2.20%
|
14.00
|
14.30
|
13.65
|
13.95
|
14.02
|
11.55
|
343,300
|
|
|
10/18/2021
|
-0.35 / -2.50%
|
14.00
|
14.30
|
13.50
|
13.65
|
13.92
|
11.30
|
962,900
|
|
|
10/15/2021
|
-0.70 / -4.76%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.46
|
11.59
|
538,400
|
|
|
10/14/2021
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.87
|
12.17
|
475,900
|
|
|
10/13/2021
|
+0.25 / +1.72%
|
14.55
|
15.30
|
14.30
|
14.80
|
14.63
|
12.25
|
876,300
|
|
|
10/12/2021
|
+0.20 / +1.39%
|
14.45
|
14.95
|
14.30
|
14.55
|
14.43
|
12.05
|
709,400
|
|
|
10/11/2021
|
-0.25 / -1.71%
|
14.50
|
14.60
|
14.10
|
14.35
|
14.36
|
11.88
|
816,800
|
|
|
10/8/2021
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.50
|
14.60
|
14.61
|
12.09
|
476,300
|
|
|
10/7/2021
|
+0.55 / +3.91%
|
14.40
|
15.00
|
13.90
|
14.60
|
14.65
|
12.09
|
1,169,800
|
|
|
10/6/2021
|
-0.05 / -0.35%
|
15.05
|
15.05
|
14.05
|
14.05
|
14.54
|
11.63
|
2,545,500
|
|
|
10/5/2021
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.67
|
325,700
|
|
|
10/4/2021
|
+0.85 / +6.88%
|
12.90
|
13.20
|
12.65
|
13.20
|
12.96
|
10.93
|
663,800
|
|
|
10/1/2021
|
0.00 / 0.00%
|
12.35
|
12.65
|
12.20
|
12.35
|
12.43
|
10.22
|
366,500
|
|
|
9/30/2021
|
+0.20 / +1.65%
|
12.20
|
12.60
|
12.15
|
12.35
|
12.42
|
10.22
|
197,900
|
|
|
9/29/2021
|
-0.45 / -3.57%
|
12.30
|
12.50
|
12.00
|
12.15
|
12.22
|
10.06
|
256,400
|
|
|
9/28/2021
|
+0.50 / +4.13%
|
11.85
|
12.70
|
11.75
|
12.60
|
12.12
|
10.43
|
609,300
|
|
|
9/27/2021
|
-0.80 / -6.20%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.34
|
10.02
|
919,500
|
|
|
9/24/2021
|
-0.10 / -0.77%
|
13.00
|
13.40
|
12.60
|
12.90
|
12.94
|
10.68
|
720,400
|
|
|
9/23/2021
|
-0.90 / -6.47%
|
14.50
|
14.50
|
12.95
|
13.00
|
13.48
|
10.76
|
1,021,400
|
|
|
9/22/2021
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.49
|
11.51
|
727,100
|
|
|
9/21/2021
|
-0.40 / -2.99%
|
12.80
|
13.20
|
12.70
|
13.00
|
12.91
|
10.76
|
898,900
|
|
|
9/20/2021
|
+0.55 / +4.28%
|
13.30
|
13.70
|
13.20
|
13.40
|
13.54
|
11.09
|
1,631,000
|
|
|
9/17/2021
|
+0.80 / +6.64%
|
12.25
|
12.85
|
12.25
|
12.85
|
12.67
|
10.64
|
1,046,600
|
|
|
9/16/2021
|
+0.30 / +2.55%
|
11.70
|
12.40
|
11.70
|
12.05
|
12.10
|
9.98
|
1,304,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|