|
Closing price on 3/29/2023
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.20 |
| Volume |
336,200 |
| Split-adjusted Price |
8.15 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2023
|
-0.01 / -0.12%
|
9.20
|
9.20
|
8.20
|
8.68
|
8.72
|
8.15
|
336,200
|
|
|
3/28/2023
|
+0.56 / +6.89%
|
8.16
|
8.69
|
8.00
|
8.69
|
8.41
|
8.16
|
585,000
|
|
|
3/27/2023
|
+0.02 / +0.25%
|
8.11
|
8.15
|
7.95
|
8.13
|
8.11
|
7.63
|
71,500
|
|
|
3/24/2023
|
+0.01 / +0.12%
|
8.17
|
8.17
|
7.91
|
8.11
|
8.08
|
7.62
|
75,800
|
|
|
3/23/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.04
|
7.61
|
66,100
|
|
|
3/22/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.99
|
8.10
|
8.05
|
7.61
|
46,500
|
|
|
3/21/2023
|
+0.01 / +0.12%
|
7.90
|
8.35
|
7.90
|
8.20
|
7.99
|
7.70
|
55,400
|
|
|
3/20/2023
|
-0.16 / -1.92%
|
8.30
|
8.60
|
8.00
|
8.19
|
8.23
|
7.69
|
319,700
|
|
|
3/17/2023
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.20
|
8.35
|
8.31
|
7.84
|
159,800
|
|
|
3/16/2023
|
-0.30 / -3.47%
|
8.40
|
8.40
|
8.20
|
8.35
|
8.28
|
7.84
|
84,300
|
|
|
3/15/2023
|
+0.25 / +2.98%
|
8.45
|
8.65
|
8.30
|
8.65
|
8.49
|
8.12
|
97,200
|
|
|
3/14/2023
|
-0.10 / -1.18%
|
8.48
|
8.48
|
8.21
|
8.40
|
8.33
|
7.89
|
109,300
|
|
|
3/13/2023
|
-0.05 / -0.58%
|
8.45
|
8.50
|
8.27
|
8.50
|
8.40
|
7.98
|
134,500
|
|
|
3/10/2023
|
0.00 / 0.00%
|
8.58
|
8.58
|
8.33
|
8.55
|
8.38
|
8.03
|
28,500
|
|
|
3/9/2023
|
+0.07 / +0.83%
|
8.54
|
8.55
|
8.46
|
8.55
|
8.50
|
8.03
|
189,200
|
|
|
3/8/2023
|
-0.02 / -0.24%
|
8.49
|
8.49
|
8.31
|
8.48
|
8.43
|
7.96
|
12,600
|
|
|
3/7/2023
|
-0.09 / -1.05%
|
8.59
|
8.59
|
8.42
|
8.50
|
8.48
|
7.98
|
20,600
|
|
|
3/6/2023
|
-0.07 / -0.81%
|
8.41
|
8.59
|
8.41
|
8.59
|
8.56
|
8.07
|
6,000
|
|
|
3/3/2023
|
+0.16 / +1.88%
|
8.82
|
8.82
|
8.41
|
8.66
|
8.66
|
8.13
|
61,900
|
|
|
3/2/2023
|
+0.07 / +0.83%
|
8.55
|
8.58
|
8.32
|
8.50
|
8.45
|
7.98
|
3,100
|
|
|
3/1/2023
|
-0.06 / -0.71%
|
8.47
|
8.62
|
8.42
|
8.43
|
8.48
|
7.92
|
55,200
|
|
|
2/28/2023
|
+0.08 / +0.95%
|
8.68
|
8.68
|
8.30
|
8.49
|
8.46
|
7.97
|
79,400
|
|
|
2/27/2023
|
-0.47 / -5.29%
|
8.99
|
8.99
|
8.41
|
8.41
|
8.52
|
7.90
|
59,800
|
|
|
2/24/2023
|
-0.21 / -2.31%
|
9.09
|
9.09
|
8.87
|
8.88
|
8.90
|
8.34
|
28,500
|
|
|
2/23/2023
|
+0.02 / +0.22%
|
9.10
|
9.13
|
8.98
|
9.09
|
9.09
|
8.54
|
407,200
|
|
|
2/22/2023
|
+0.07 / +0.78%
|
9.16
|
9.18
|
8.95
|
9.07
|
9.14
|
8.52
|
521,100
|
|
|
2/21/2023
|
+0.11 / +1.24%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.94
|
8.45
|
847,700
|
|
|
2/20/2023
|
0.00 / 0.00%
|
8.89
|
8.99
|
8.70
|
8.89
|
8.82
|
8.35
|
24,800
|
|
|
2/17/2023
|
-0.06 / -0.67%
|
8.65
|
8.90
|
8.65
|
8.89
|
8.78
|
8.35
|
23,900
|
|
|
2/16/2023
|
+0.05 / +0.56%
|
9.09
|
9.10
|
8.60
|
8.95
|
8.98
|
8.40
|
183,400
|
|
|