|
Closing price on 2/26/2024
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
10.05 |
| Volume |
243,600 |
| Split-adjusted Price |
10.30 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2024
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.05
|
10.30
|
10.26
|
10.30
|
243,600
|
|
|
2/23/2024
|
-0.30 / -2.84%
|
10.50
|
10.55
|
10.20
|
10.25
|
10.42
|
10.25
|
401,300
|
|
|
2/22/2024
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.59
|
10.55
|
216,100
|
|
|
2/21/2024
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.45
|
10.60
|
10.55
|
10.60
|
311,400
|
|
|
2/20/2024
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.50
|
10.65
|
10.63
|
10.65
|
306,300
|
|
|
2/19/2024
|
-0.10 / -0.92%
|
10.80
|
10.85
|
10.60
|
10.75
|
10.74
|
10.75
|
345,400
|
|
|
2/16/2024
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.65
|
10.85
|
10.82
|
10.85
|
239,500
|
|
|
2/15/2024
|
+0.40 / +3.85%
|
10.45
|
10.95
|
10.35
|
10.80
|
10.65
|
10.80
|
330,500
|
|
|
2/7/2024
|
+0.15 / +1.46%
|
10.25
|
10.40
|
10.15
|
10.40
|
10.29
|
10.40
|
247,100
|
|
|
2/6/2024
|
+0.10 / +0.99%
|
10.45
|
10.45
|
10.15
|
10.25
|
10.27
|
10.25
|
212,200
|
|
|
2/5/2024
|
+0.15 / +1.50%
|
10.05
|
10.20
|
9.95
|
10.15
|
10.06
|
10.15
|
244,600
|
|
|
2/2/2024
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.14
|
10.00
|
217,400
|
|
|
2/1/2024
|
+0.40 / +4.08%
|
9.80
|
10.25
|
9.80
|
10.20
|
10.04
|
10.20
|
411,300
|
|
|
1/31/2024
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.35
|
9.80
|
9.90
|
9.80
|
274,100
|
|
|
1/30/2024
|
+0.39 / +4.06%
|
9.62
|
10.20
|
9.61
|
10.00
|
9.90
|
10.00
|
551,900
|
|
|
1/29/2024
|
+0.03 / +0.31%
|
9.70
|
9.70
|
9.52
|
9.61
|
9.58
|
9.61
|
216,600
|
|
|
1/26/2024
|
+0.02 / +0.21%
|
9.65
|
9.65
|
9.52
|
9.58
|
9.58
|
9.58
|
179,200
|
|
|
1/25/2024
|
-0.04 / -0.42%
|
9.55
|
9.60
|
9.52
|
9.56
|
9.56
|
9.56
|
177,500
|
|
|
1/24/2024
|
-0.09 / -0.93%
|
9.69
|
9.70
|
9.55
|
9.60
|
9.64
|
9.60
|
151,200
|
|
|
1/23/2024
|
+0.05 / +0.52%
|
9.72
|
9.77
|
9.63
|
9.69
|
9.71
|
9.69
|
139,500
|
|
|
1/22/2024
|
-0.15 / -1.53%
|
9.80
|
9.80
|
9.61
|
9.64
|
9.73
|
9.64
|
164,200
|
|
|
1/19/2024
|
+0.01 / +0.10%
|
9.80
|
9.89
|
9.78
|
9.79
|
9.84
|
9.79
|
142,400
|
|
|
1/18/2024
|
-0.16 / -1.61%
|
9.94
|
9.95
|
9.65
|
9.78
|
9.82
|
9.78
|
135,500
|
|
|
1/17/2024
|
+0.43 / +4.52%
|
9.70
|
10.00
|
9.53
|
9.94
|
9.86
|
9.94
|
279,200
|
|
|
1/16/2024
|
-0.10 / -0.98%
|
10.25
|
10.30
|
10.05
|
10.15
|
10.23
|
9.53
|
225,800
|
|
|
1/15/2024
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.24
|
9.62
|
220,800
|
|
|
1/12/2024
|
-0.10 / -0.98%
|
10.25
|
10.35
|
10.05
|
10.15
|
10.19
|
9.53
|
231,700
|
|
|
1/11/2024
|
-0.05 / -0.49%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.30
|
9.62
|
169,000
|
|
|
1/10/2024
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.05
|
10.30
|
10.34
|
9.67
|
317,000
|
|
|
1/9/2024
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.45
|
10.52
|
9.81
|
212,300
|
|
|