|
Closing price on 11/14/2018
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
95,700 |
| Split-adjusted Price |
11.15 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2018
|
+0.30 / +1.97%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.23
|
11.15
|
95,700
|
|
|
11/13/2018
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
10.94
|
152,500
|
|
|
11/12/2018
|
-0.10 / -0.65%
|
15.30
|
15.40
|
14.90
|
15.20
|
15.16
|
10.94
|
47,300
|
|
|
11/9/2018
|
-0.60 / -3.77%
|
15.50
|
15.90
|
15.30
|
15.30
|
15.60
|
11.01
|
62,900
|
|
|
11/8/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.86
|
11.44
|
38,400
|
|
|
11/7/2018
|
+1.20 / +8.16%
|
14.70
|
15.90
|
14.50
|
15.90
|
15.34
|
11.44
|
601,300
|
|
|
11/6/2018
|
+0.40 / +2.80%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.65
|
10.58
|
50,900
|
|
|
11/5/2018
|
-0.20 / -1.38%
|
13.10
|
14.70
|
13.10
|
14.30
|
14.29
|
10.29
|
38,300
|
|
|
11/2/2018
|
-1.00 / -6.45%
|
15.20
|
15.40
|
14.20
|
14.50
|
14.66
|
10.43
|
89,400
|
|
|
11/1/2018
|
-0.70 / -4.32%
|
16.20
|
16.70
|
15.50
|
15.50
|
16.04
|
11.15
|
318,700
|
|
|
10/31/2018
|
+1.00 / +6.58%
|
15.20
|
16.40
|
14.80
|
16.20
|
15.74
|
11.66
|
511,300
|
|
|
10/30/2018
|
+1.30 / +9.35%
|
13.80
|
15.20
|
13.70
|
15.20
|
14.64
|
10.94
|
719,400
|
|
|
10/29/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.95
|
10.00
|
35,600
|
|
|
10/26/2018
|
-0.20 / -1.42%
|
14.10
|
14.40
|
13.80
|
13.90
|
14.03
|
10.00
|
75,300
|
|
|
10/25/2018
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.03
|
10.15
|
52,300
|
|
|
10/24/2018
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.99
|
10.15
|
90,200
|
|
|
10/23/2018
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.79
|
10.07
|
68,900
|
|
|
10/22/2018
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.58
|
9.93
|
65,400
|
|
|
10/19/2018
|
-0.40 / -2.82%
|
14.20
|
14.30
|
13.70
|
13.80
|
13.87
|
9.93
|
44,300
|
|
|
10/18/2018
|
-0.50 / -3.40%
|
14.60
|
14.80
|
14.20
|
14.20
|
14.43
|
10.22
|
64,100
|
|
|
10/17/2018
|
+0.70 / +5.00%
|
13.80
|
14.70
|
13.70
|
14.70
|
14.28
|
10.58
|
211,100
|
|
|
10/16/2018
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.44
|
10.07
|
122,900
|
|
|
10/15/2018
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.03
|
9.43
|
38,500
|
|
|
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
|
|
|