|
Closing price on 11/9/2022
|
|
| Open |
9.28 |
| High |
9.28 |
| Low |
8.82 |
| Volume |
10,600 |
| Split-adjusted Price |
7.95 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
-0.01 / -0.11%
|
9.28
|
9.28
|
8.82
|
9.02
|
8.99
|
7.95
|
10,600
|
|
|
11/8/2022
|
0.00 / 0.00%
|
8.80
|
9.03
|
8.71
|
9.03
|
8.87
|
7.96
|
281,200
|
|
|
11/7/2022
|
-0.02 / -0.22%
|
9.00
|
9.05
|
8.66
|
9.03
|
8.93
|
7.96
|
41,100
|
|
|
11/4/2022
|
-0.02 / -0.22%
|
9.07
|
9.09
|
8.51
|
9.05
|
8.98
|
7.98
|
20,200
|
|
|
11/3/2022
|
-0.03 / -0.33%
|
9.00
|
9.15
|
8.95
|
9.07
|
9.02
|
8.00
|
10,400
|
|
|
11/2/2022
|
+0.01 / +0.11%
|
9.00
|
9.18
|
8.50
|
9.10
|
8.96
|
8.02
|
8,900
|
|
|
11/1/2022
|
-0.01 / -0.11%
|
9.19
|
9.19
|
9.00
|
9.09
|
9.10
|
8.01
|
4,900
|
|
|
10/31/2022
|
-0.07 / -0.76%
|
9.00
|
9.10
|
8.93
|
9.10
|
9.09
|
8.02
|
73,500
|
|
|
10/28/2022
|
-0.03 / -0.33%
|
9.19
|
9.20
|
9.16
|
9.17
|
9.17
|
8.08
|
4,500
|
|
|
10/27/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.99
|
9.20
|
9.03
|
8.11
|
41,500
|
|
|
10/26/2022
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.62
|
9.20
|
9.04
|
8.11
|
104,600
|
|
|
10/25/2022
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.60
|
9.00
|
8.94
|
7.93
|
102,700
|
|
|
10/24/2022
|
+0.07 / +0.78%
|
9.00
|
9.20
|
8.33
|
9.00
|
8.89
|
7.93
|
104,300
|
|
|
10/21/2022
|
-0.16 / -1.76%
|
8.60
|
9.10
|
8.60
|
8.93
|
8.70
|
7.87
|
127,500
|
|
|
10/20/2022
|
-0.11 / -1.20%
|
9.10
|
9.10
|
8.90
|
9.09
|
9.09
|
8.01
|
33,600
|
|
|
10/19/2022
|
-0.04 / -0.43%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.04
|
8.11
|
5,800
|
|
|
10/18/2022
|
+0.04 / +0.43%
|
8.83
|
9.30
|
8.83
|
9.24
|
9.11
|
8.15
|
5,800
|
|
|
10/17/2022
|
+0.07 / +0.77%
|
9.29
|
9.40
|
9.00
|
9.20
|
9.37
|
8.11
|
117,900
|
|
|
10/14/2022
|
+0.13 / +1.44%
|
9.10
|
9.13
|
8.93
|
9.13
|
9.06
|
8.05
|
30,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.95
|
7.93
|
266,000
|
|
|
10/12/2022
|
+0.01 / +0.11%
|
8.81
|
9.20
|
8.81
|
9.00
|
9.00
|
7.93
|
142,500
|
|
|
10/11/2022
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.60
|
8.99
|
8.78
|
7.93
|
57,100
|
|
|
10/10/2022
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
7.93
|
255,600
|
|
|
10/7/2022
|
-0.40 / -4.21%
|
9.49
|
9.50
|
9.00
|
9.10
|
9.25
|
8.02
|
166,800
|
|
|
10/6/2022
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.41
|
8.38
|
267,100
|
|
|
10/5/2022
|
-0.08 / -0.84%
|
9.59
|
9.62
|
9.25
|
9.40
|
9.45
|
8.29
|
66,000
|
|
|
10/4/2022
|
+0.18 / +1.94%
|
9.29
|
9.58
|
8.90
|
9.48
|
9.26
|
8.36
|
176,200
|
|
|
10/3/2022
|
+0.10 / +1.09%
|
9.20
|
9.64
|
9.00
|
9.30
|
9.14
|
8.20
|
211,500
|
|
|
9/30/2022
|
+0.10 / +1.10%
|
9.08
|
9.24
|
8.51
|
9.20
|
9.04
|
8.11
|
59,000
|
|
|
9/29/2022
|
-0.35 / -3.70%
|
9.45
|
9.45
|
9.10
|
9.10
|
9.18
|
8.02
|
14,900
|
|
|