|
Closing price on 12/7/2021
|
|
| Open |
13.65 |
| High |
14.00 |
| Low |
13.00 |
| Volume |
393,800 |
| Split-adjusted Price |
11.73 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+0.10 / +0.76%
|
13.65
|
14.00
|
13.00
|
13.30
|
13.36
|
11.73
|
393,800
|
|
|
12/6/2021
|
-0.95 / -6.71%
|
14.00
|
14.15
|
13.20
|
13.20
|
13.35
|
11.64
|
1,172,500
|
|
|
12/3/2021
|
-0.45 / -3.08%
|
14.80
|
14.80
|
14.05
|
14.15
|
14.35
|
12.48
|
337,200
|
|
|
12/2/2021
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.55
|
14.60
|
14.65
|
12.87
|
228,700
|
|
|
12/1/2021
|
0.00 / 0.00%
|
14.60
|
15.05
|
14.50
|
14.60
|
14.66
|
12.87
|
93,900
|
|
|
11/30/2021
|
+0.45 / +3.18%
|
14.50
|
15.10
|
14.40
|
14.60
|
14.79
|
12.87
|
492,300
|
|
|
11/29/2021
|
-0.20 / -1.39%
|
13.80
|
14.40
|
13.80
|
14.15
|
14.16
|
12.48
|
197,500
|
|
|
11/26/2021
|
-0.20 / -1.37%
|
14.55
|
14.75
|
14.25
|
14.35
|
14.45
|
12.65
|
351,500
|
|
|
11/25/2021
|
-0.15 / -1.02%
|
14.50
|
14.70
|
14.20
|
14.55
|
14.46
|
12.83
|
170,100
|
|
|
11/24/2021
|
-0.15 / -1.01%
|
14.85
|
15.00
|
14.60
|
14.70
|
14.76
|
12.96
|
233,700
|
|
|
11/23/2021
|
+0.95 / +6.83%
|
13.95
|
14.85
|
13.55
|
14.85
|
14.04
|
13.09
|
343,300
|
|
|
11/22/2021
|
-1.00 / -6.71%
|
15.25
|
15.25
|
13.90
|
13.90
|
14.30
|
12.26
|
707,300
|
|
|
11/19/2021
|
-0.60 / -3.87%
|
15.50
|
15.55
|
14.50
|
14.90
|
15.34
|
13.14
|
767,000
|
|
|
11/18/2021
|
+0.20 / +1.31%
|
15.80
|
15.80
|
15.35
|
15.50
|
15.53
|
13.67
|
506,500
|
|
|
11/17/2021
|
0.00 / 0.00%
|
15.05
|
15.90
|
15.05
|
15.30
|
15.52
|
13.49
|
584,200
|
|
|
11/16/2021
|
-0.45 / -2.86%
|
15.75
|
15.80
|
15.00
|
15.30
|
15.46
|
13.49
|
523,600
|
|
|
11/15/2021
|
+0.40 / +2.61%
|
15.50
|
16.00
|
15.20
|
15.75
|
15.65
|
13.89
|
774,500
|
|
|
11/12/2021
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.00
|
15.35
|
15.20
|
13.53
|
595,600
|
|
|
11/11/2021
|
+0.10 / +0.65%
|
15.50
|
15.80
|
14.90
|
15.40
|
15.35
|
13.58
|
932,300
|
|
|
11/10/2021
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.20
|
15.30
|
14.84
|
13.49
|
1,139,400
|
|
|
11/9/2021
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.20
|
14.30
|
14.35
|
12.61
|
517,900
|
|
|
11/8/2021
|
-0.15 / -1.04%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.39
|
12.61
|
392,300
|
|
|
11/5/2021
|
+0.20 / +1.40%
|
14.60
|
14.60
|
14.25
|
14.45
|
14.36
|
12.74
|
308,100
|
|
|
11/4/2021
|
+0.45 / +3.26%
|
14.10
|
14.50
|
13.85
|
14.25
|
14.23
|
12.56
|
391,500
|
|
|
11/3/2021
|
-0.55 / -3.83%
|
14.45
|
14.75
|
13.80
|
13.80
|
14.31
|
12.17
|
612,900
|
|
|
11/2/2021
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.25
|
14.35
|
14.36
|
12.65
|
2,063,700
|
|
|
11/1/2021
|
-0.35 / -2.37%
|
14.65
|
14.75
|
14.40
|
14.40
|
14.57
|
12.70
|
708,500
|
|
|
10/29/2021
|
+0.25 / +1.72%
|
14.60
|
14.90
|
14.40
|
14.75
|
14.62
|
13.00
|
488,400
|
|
|
10/28/2021
|
-0.35 / -2.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.63
|
12.78
|
707,100
|
|
|
10/27/2021
|
+0.35 / +2.41%
|
14.50
|
15.15
|
14.45
|
14.85
|
14.81
|
13.09
|
1,141,900
|
|
|