|
Closing price on 12/7/2022
|
|
| Open |
8.70 |
| High |
8.89 |
| Low |
8.50 |
| Volume |
52,000 |
| Split-adjusted Price |
7.49 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.30 / -3.41%
|
8.70
|
8.89
|
8.50
|
8.50
|
8.59
|
7.49
|
52,000
|
|
|
12/6/2022
|
-0.06 / -0.68%
|
8.86
|
8.90
|
8.75
|
8.80
|
8.80
|
7.76
|
22,700
|
|
|
12/5/2022
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.82
|
8.86
|
8.93
|
7.81
|
11,700
|
|
|
12/2/2022
|
-0.22 / -2.45%
|
8.99
|
9.00
|
8.70
|
8.76
|
8.83
|
7.72
|
14,400
|
|
|
12/1/2022
|
+0.26 / +2.98%
|
8.90
|
9.00
|
8.75
|
8.98
|
8.95
|
7.92
|
11,600
|
|
|
11/30/2022
|
-0.32 / -3.54%
|
9.00
|
9.00
|
8.43
|
8.72
|
8.83
|
7.69
|
18,200
|
|
|
11/29/2022
|
-0.03 / -0.33%
|
9.07
|
9.07
|
8.80
|
9.04
|
8.95
|
7.97
|
155,300
|
|
|
11/28/2022
|
+0.06 / +0.67%
|
9.18
|
9.18
|
8.80
|
9.07
|
9.00
|
8.00
|
29,900
|
|
|
11/25/2022
|
-0.02 / -0.22%
|
9.09
|
9.09
|
8.79
|
9.01
|
9.01
|
7.94
|
55,600
|
|
|
11/24/2022
|
-0.02 / -0.22%
|
9.03
|
9.03
|
8.70
|
9.03
|
8.94
|
7.96
|
2,500
|
|
|
11/23/2022
|
-0.04 / -0.44%
|
9.09
|
9.09
|
8.75
|
9.05
|
8.88
|
7.98
|
50,200
|
|
|
11/22/2022
|
+0.04 / +0.44%
|
9.00
|
9.09
|
8.90
|
9.09
|
9.05
|
8.01
|
17,800
|
|
|
11/21/2022
|
-0.05 / -0.55%
|
8.80
|
9.10
|
8.80
|
9.05
|
8.89
|
7.98
|
367,400
|
|
|
11/18/2022
|
+0.10 / +1.11%
|
8.53
|
9.10
|
8.53
|
9.10
|
8.89
|
8.02
|
220,400
|
|
|
11/17/2022
|
+0.22 / +2.51%
|
9.00
|
9.05
|
8.75
|
9.00
|
9.02
|
7.93
|
82,100
|
|
|
11/16/2022
|
-0.09 / -1.01%
|
8.25
|
8.97
|
8.25
|
8.78
|
8.71
|
7.74
|
58,400
|
|
|
11/15/2022
|
-0.13 / -1.44%
|
8.60
|
8.87
|
8.37
|
8.87
|
8.64
|
7.82
|
103,800
|
|
|
11/14/2022
|
-0.03 / -0.33%
|
9.00
|
9.00
|
8.40
|
9.00
|
8.90
|
7.93
|
73,800
|
|
|
11/11/2022
|
+0.03 / +0.33%
|
8.99
|
9.03
|
8.50
|
9.03
|
9.00
|
7.96
|
65,600
|
|
|
11/10/2022
|
-0.02 / -0.22%
|
9.23
|
9.23
|
8.40
|
9.00
|
8.62
|
7.93
|
40,200
|
|
|
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
|
|
|