|
Closing price on 2/15/2023
|
|
| Open |
8.93 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
248,300 |
| Split-adjusted Price |
8.36 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2023
|
+0.10 / +1.14%
|
8.93
|
9.20
|
8.80
|
8.90
|
9.02
|
8.36
|
248,300
|
|
|
2/14/2023
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.41
|
8.80
|
8.77
|
8.26
|
294,700
|
|
|
2/13/2023
|
-0.41 / -4.55%
|
9.00
|
9.18
|
8.50
|
8.60
|
9.07
|
8.08
|
436,300
|
|
|
2/10/2023
|
+0.15 / +1.69%
|
8.68
|
9.01
|
8.35
|
9.01
|
8.57
|
8.46
|
329,700
|
|
|
2/9/2023
|
+0.31 / +3.63%
|
8.64
|
8.86
|
8.30
|
8.86
|
8.57
|
8.32
|
239,800
|
|
|
2/8/2023
|
-0.02 / -0.23%
|
8.11
|
8.59
|
8.11
|
8.55
|
8.38
|
8.03
|
44,500
|
|
|
2/7/2023
|
-0.03 / -0.35%
|
8.60
|
8.90
|
8.35
|
8.57
|
8.70
|
8.05
|
16,400
|
|
|
2/6/2023
|
0.00 / 0.00%
|
8.88
|
8.88
|
8.20
|
8.60
|
8.47
|
8.08
|
11,400
|
|
|
2/3/2023
|
0.00 / 0.00%
|
8.60
|
8.86
|
8.40
|
8.60
|
8.62
|
8.08
|
8,000
|
|
|
2/2/2023
|
-0.10 / -1.15%
|
8.69
|
8.69
|
8.20
|
8.60
|
8.30
|
8.08
|
15,700
|
|
|
2/1/2023
|
-0.28 / -3.12%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.76
|
8.17
|
20,900
|
|
|
1/31/2023
|
+0.47 / +5.52%
|
8.99
|
9.00
|
8.33
|
8.98
|
8.84
|
8.43
|
62,100
|
|
|
1/30/2023
|
+0.02 / +0.24%
|
8.59
|
9.08
|
8.30
|
8.51
|
8.67
|
7.99
|
55,400
|
|
|
1/27/2023
|
0.00 / 0.00%
|
8.49
|
8.50
|
8.03
|
8.49
|
8.35
|
7.97
|
21,700
|
|
|
1/19/2023
|
+0.31 / +3.79%
|
7.95
|
8.75
|
7.95
|
8.49
|
8.67
|
7.97
|
83,100
|
|
|
1/18/2023
|
+0.01 / +0.12%
|
8.24
|
8.24
|
7.83
|
8.18
|
8.09
|
7.68
|
213,300
|
|
|
1/17/2023
|
-0.01 / -0.12%
|
8.18
|
8.18
|
8.01
|
8.17
|
8.10
|
7.67
|
115,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
8.18
|
8.18
|
8.01
|
8.18
|
8.02
|
7.68
|
109,200
|
|
|
1/13/2023
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.02
|
8.18
|
8.19
|
7.68
|
102,700
|
|
|
1/12/2023
|
0.00 / 0.00%
|
8.17
|
8.17
|
7.82
|
8.17
|
8.15
|
7.67
|
127,800
|
|
|
1/11/2023
|
-0.01 / -0.12%
|
8.18
|
8.18
|
7.80
|
8.17
|
8.16
|
7.67
|
123,900
|
|
|
1/10/2023
|
0.00 / 0.00%
|
8.18
|
8.25
|
8.10
|
8.18
|
8.23
|
7.68
|
136,700
|
|
|
1/9/2023
|
0.00 / 0.00%
|
8.18
|
8.18
|
7.70
|
8.18
|
8.16
|
7.68
|
136,100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.22
|
8.22
|
8.18
|
8.18
|
8.20
|
7.68
|
167,900
|
|
|
1/5/2023
|
+0.09 / +1.11%
|
8.09
|
8.19
|
8.09
|
8.18
|
8.18
|
7.68
|
323,000
|
|
|
1/4/2023
|
+0.05 / +0.62%
|
8.04
|
8.29
|
8.04
|
8.09
|
8.18
|
7.60
|
427,700
|
|
|
1/3/2023
|
+0.04 / +0.50%
|
8.09
|
8.09
|
7.60
|
8.04
|
8.00
|
7.55
|
84,600
|
|
|
12/30/2022
|
+0.01 / +0.13%
|
7.99
|
8.08
|
7.81
|
8.00
|
7.96
|
7.51
|
65,000
|
|
|
12/29/2022
|
-0.06 / -0.75%
|
8.04
|
8.04
|
7.81
|
7.99
|
8.00
|
7.50
|
93,700
|
|
|
12/28/2022
|
+0.01 / +0.12%
|
8.02
|
8.10
|
7.48
|
8.05
|
7.81
|
7.56
|
102,300
|
|
|