|
Closing price on 11/29/2024
|
|
| Open |
8.51 |
| High |
8.72 |
| Low |
8.51 |
| Volume |
42,500 |
| Split-adjusted Price |
8.70 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
-0.02 / -0.23%
|
8.51
|
8.72
|
8.51
|
8.70
|
8.69
|
8.70
|
42,500
|
|
|
11/28/2024
|
+0.09 / +1.04%
|
8.63
|
8.72
|
8.55
|
8.72
|
8.65
|
8.72
|
115,300
|
|
|
11/27/2024
|
-0.02 / -0.23%
|
8.60
|
8.63
|
8.45
|
8.63
|
8.55
|
8.63
|
208,400
|
|
|
11/26/2024
|
-0.02 / -0.23%
|
8.60
|
8.67
|
8.54
|
8.65
|
8.61
|
8.65
|
136,300
|
|
|
11/25/2024
|
-0.01 / -0.12%
|
8.65
|
8.67
|
8.59
|
8.67
|
8.62
|
8.67
|
113,300
|
|
|
11/22/2024
|
-0.02 / -0.23%
|
8.70
|
8.70
|
8.55
|
8.68
|
8.66
|
8.68
|
115,100
|
|
|
11/21/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.68
|
8.70
|
8.69
|
8.70
|
92,200
|
|
|
11/20/2024
|
-0.15 / -1.69%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.68
|
8.70
|
170,500
|
|
|
11/19/2024
|
-0.04 / -0.45%
|
8.87
|
8.89
|
8.66
|
8.85
|
8.76
|
8.85
|
141,200
|
|
|
11/18/2024
|
-0.01 / -0.11%
|
8.86
|
8.90
|
8.65
|
8.89
|
8.80
|
8.89
|
202,300
|
|
|
11/15/2024
|
-0.10 / -1.11%
|
8.80
|
8.95
|
8.70
|
8.90
|
8.82
|
8.90
|
225,500
|
|
|
11/14/2024
|
-0.07 / -0.77%
|
9.00
|
9.03
|
8.85
|
9.00
|
8.95
|
9.00
|
202,000
|
|
|
11/13/2024
|
-0.02 / -0.22%
|
9.05
|
9.07
|
8.90
|
9.07
|
8.99
|
9.07
|
150,300
|
|
|
11/12/2024
|
0.00 / 0.00%
|
9.00
|
9.09
|
9.00
|
9.09
|
9.05
|
9.09
|
142,600
|
|
|
11/11/2024
|
0.00 / 0.00%
|
9.05
|
9.09
|
8.87
|
9.09
|
8.99
|
9.09
|
353,300
|
|
|
11/8/2024
|
0.00 / 0.00%
|
9.08
|
9.09
|
8.88
|
9.09
|
8.98
|
9.09
|
249,000
|
|
|
11/7/2024
|
-0.01 / -0.11%
|
9.10
|
9.10
|
8.90
|
9.09
|
9.04
|
9.09
|
147,000
|
|
|
11/6/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.85
|
9.10
|
8.99
|
9.10
|
123,500
|
|
|
11/5/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.02
|
9.10
|
151,500
|
|
|
11/4/2024
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.93
|
9.10
|
9.04
|
9.10
|
507,800
|
|
|
11/1/2024
|
0.00 / 0.00%
|
9.00
|
9.21
|
9.00
|
9.20
|
9.17
|
9.20
|
137,400
|
|
|
10/31/2024
|
0.00 / 0.00%
|
9.11
|
9.20
|
8.96
|
9.20
|
9.05
|
9.20
|
279,200
|
|
|
10/30/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.14
|
9.20
|
9.18
|
9.20
|
110,800
|
|
|
10/29/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.17
|
9.20
|
9.19
|
9.20
|
110,600
|
|
|
10/28/2024
|
0.00 / 0.00%
|
9.20
|
9.22
|
9.17
|
9.20
|
9.20
|
9.20
|
145,600
|
|
|
10/25/2024
|
-0.03 / -0.33%
|
9.23
|
9.23
|
9.11
|
9.20
|
9.20
|
9.20
|
93,200
|
|
|
10/24/2024
|
-0.01 / -0.11%
|
9.15
|
9.24
|
9.14
|
9.23
|
9.20
|
9.23
|
135,200
|
|
|
10/23/2024
|
0.00 / 0.00%
|
9.24
|
9.24
|
9.20
|
9.24
|
9.23
|
9.24
|
113,800
|
|
|
10/22/2024
|
+0.04 / +0.43%
|
9.20
|
9.25
|
9.18
|
9.24
|
9.22
|
9.24
|
138,300
|
|
|
10/21/2024
|
-0.07 / -0.76%
|
9.27
|
9.27
|
9.20
|
9.20
|
9.23
|
9.20
|
152,800
|
|
|