|
Closing price on 12/18/2023
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.20 |
| Volume |
221,200 |
| Split-adjusted Price |
9.72 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.20
|
10.35
|
10.28
|
9.72
|
221,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.55
|
9.77
|
159,700
|
|
|
12/14/2023
|
-0.10 / -0.95%
|
10.35
|
10.55
|
10.30
|
10.40
|
10.44
|
9.77
|
242,300
|
|
|
12/13/2023
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.40
|
10.50
|
10.53
|
9.86
|
205,500
|
|
|
12/12/2023
|
+0.05 / +0.47%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.57
|
9.95
|
170,500
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.53
|
9.91
|
180,400
|
|
|
12/8/2023
|
+0.25 / +2.43%
|
10.60
|
10.70
|
10.40
|
10.55
|
10.47
|
9.91
|
232,500
|
|
|
12/7/2023
|
-0.30 / -2.83%
|
10.50
|
10.80
|
10.20
|
10.30
|
10.45
|
9.67
|
241,900
|
|
|
12/6/2023
|
+0.15 / +1.44%
|
10.55
|
10.60
|
10.40
|
10.60
|
10.50
|
9.95
|
799,900
|
|
|
12/5/2023
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.35
|
10.45
|
10.44
|
9.81
|
171,800
|
|
|
12/4/2023
|
+0.15 / +1.45%
|
10.35
|
10.50
|
10.20
|
10.50
|
10.38
|
9.86
|
304,400
|
|
|
12/1/2023
|
+0.05 / +0.49%
|
10.50
|
10.50
|
10.20
|
10.35
|
10.33
|
9.72
|
118,600
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.30
|
10.23
|
9.67
|
144,100
|
|
|
11/29/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.33
|
9.67
|
163,100
|
|
|
11/28/2023
|
+0.25 / +2.49%
|
10.05
|
10.30
|
9.92
|
10.30
|
10.04
|
9.67
|
156,000
|
|
|
11/27/2023
|
-0.10 / -0.99%
|
10.20
|
10.25
|
9.92
|
10.05
|
10.16
|
9.44
|
198,900
|
|
|
11/24/2023
|
+0.10 / +1.00%
|
10.15
|
10.20
|
9.99
|
10.15
|
10.10
|
9.53
|
255,000
|
|
|
11/23/2023
|
-0.35 / -3.37%
|
10.40
|
10.45
|
10.05
|
10.05
|
10.38
|
9.44
|
281,000
|
|
|
11/22/2023
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.35
|
10.40
|
10.44
|
9.77
|
205,100
|
|
|
11/21/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.59
|
9.77
|
213,000
|
|
|
11/20/2023
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.43
|
9.77
|
169,200
|
|
|
11/17/2023
|
-0.05 / -0.47%
|
10.60
|
10.75
|
10.30
|
10.50
|
10.47
|
9.86
|
273,700
|
|
|
11/16/2023
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.50
|
10.55
|
10.52
|
9.91
|
198,900
|
|
|
11/15/2023
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.50
|
10.59
|
9.86
|
364,900
|
|
|
11/14/2023
|
+0.10 / +0.96%
|
10.45
|
10.75
|
10.40
|
10.50
|
10.51
|
9.86
|
95,300
|
|
|
11/13/2023
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.35
|
10.40
|
10.49
|
9.77
|
245,200
|
|
|
11/10/2023
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.40
|
10.60
|
10.63
|
9.95
|
248,300
|
|
|
11/9/2023
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.69
|
9.86
|
133,600
|
|
|
11/8/2023
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.44
|
10.05
|
1,271,000
|
|
|
11/7/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.09
|
9.39
|
207,800
|
|
|