|
Closing price on 3/22/2024
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
398,200 |
| Split-adjusted Price |
10.60 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
+0.05 / +0.47%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.58
|
10.60
|
398,200
|
|
|
3/21/2024
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.50
|
10.55
|
10.57
|
10.55
|
310,000
|
|
|
3/20/2024
|
+0.25 / +2.43%
|
10.30
|
10.60
|
10.30
|
10.55
|
10.41
|
10.55
|
276,000
|
|
|
3/19/2024
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.38
|
10.30
|
210,500
|
|
|
3/18/2024
|
-0.30 / -2.80%
|
10.55
|
10.70
|
10.30
|
10.40
|
10.42
|
10.40
|
585,300
|
|
|
3/15/2024
|
-0.20 / -1.83%
|
10.95
|
10.95
|
10.65
|
10.70
|
10.76
|
10.70
|
277,100
|
|
|
3/14/2024
|
+0.15 / +1.40%
|
10.75
|
11.20
|
10.65
|
10.90
|
10.92
|
10.90
|
578,300
|
|
|
3/13/2024
|
+0.45 / +4.37%
|
10.30
|
10.95
|
10.20
|
10.75
|
10.62
|
10.75
|
741,400
|
|
|
3/12/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.22
|
10.30
|
273,700
|
|
|
3/11/2024
|
+0.05 / +0.49%
|
10.15
|
10.30
|
10.05
|
10.20
|
10.17
|
10.20
|
342,700
|
|
|
3/8/2024
|
-0.20 / -1.93%
|
10.25
|
10.35
|
10.15
|
10.15
|
10.23
|
10.15
|
340,700
|
|
|
3/7/2024
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.25
|
10.35
|
10.32
|
10.35
|
270,100
|
|
|
3/6/2024
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.40
|
10.35
|
264,300
|
|
|
3/5/2024
|
-0.15 / -1.41%
|
10.75
|
10.75
|
10.45
|
10.50
|
10.60
|
10.50
|
264,900
|
|
|
3/4/2024
|
+0.25 / +2.40%
|
10.30
|
10.70
|
10.30
|
10.65
|
10.48
|
10.65
|
416,100
|
|
|
3/1/2024
|
+0.05 / +0.48%
|
10.35
|
10.45
|
10.25
|
10.40
|
10.33
|
10.40
|
370,900
|
|
|
2/29/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.35
|
10.33
|
10.35
|
290,000
|
|
|
2/28/2024
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.30
|
10.35
|
10.46
|
10.35
|
264,800
|
|
|
2/27/2024
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.43
|
10.60
|
253,700
|
|
|
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
|
|
|