|
Closing price on 12/4/2019
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
70,500 |
| Split-adjusted Price |
9.77 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
9.77
|
70,500
|
|
|
12/3/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.81
|
9.77
|
47,200
|
|
|
12/2/2019
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
9.85
|
88,400
|
|
|
11/29/2019
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.81
|
9.77
|
89,800
|
|
|
11/28/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
9.93
|
59,575
|
|
|
11/27/2019
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.00
|
9.93
|
121,700
|
|
|
11/26/2019
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.88
|
9.85
|
63,700
|
|
|
11/25/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.81
|
9.77
|
56,400
|
|
|
11/22/2019
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.84
|
9.77
|
84,700
|
|
|
11/21/2019
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
12.00
|
9.93
|
139,000
|
|
|
11/20/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.91
|
9.85
|
129,700
|
|
|
11/19/2019
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.80
|
11.90
|
12.00
|
9.85
|
75,100
|
|
|
11/18/2019
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
10.02
|
61,300
|
|
|
11/15/2019
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.93
|
9.93
|
83,900
|
|
|
11/14/2019
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
9.85
|
225,800
|
|
|
11/13/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.96
|
9.85
|
81,300
|
|
|
11/12/2019
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.93
|
9.85
|
96,100
|
|
|
11/11/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.87
|
9.85
|
83,800
|
|
|
11/8/2019
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.98
|
9.85
|
93,600
|
|
|
11/7/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.94
|
9.93
|
90,900
|
|
|
11/6/2019
|
-0.20 / -1.64%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.15
|
9.93
|
94,900
|
|
|
11/5/2019
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.26
|
10.10
|
96,800
|
|
|
11/4/2019
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.00
|
12.30
|
12.31
|
10.18
|
266,700
|
|
|
11/1/2019
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.24
|
10.10
|
111,400
|
|
|
10/31/2019
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.13
|
10.10
|
78,900
|
|
|
10/30/2019
|
-0.10 / -0.82%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.14
|
10.02
|
66,900
|
|
|
10/29/2019
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.12
|
10.10
|
93,700
|
|
|
10/28/2019
|
+0.30 / +2.52%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.09
|
10.10
|
109,800
|
|
|
10/25/2019
|
-0.30 / -2.46%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.95
|
9.85
|
84,200
|
|
|
10/24/2019
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.02
|
10.10
|
103,300
|
|
|