|
Closing price on 3/4/2022
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
458,800 |
| Split-adjusted Price |
11.55 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
-0.05 / -0.38%
|
13.30
|
13.50
|
12.90
|
13.10
|
13.11
|
11.55
|
458,800
|
|
|
3/3/2022
|
+0.80 / +6.48%
|
12.40
|
13.20
|
12.35
|
13.15
|
12.90
|
11.59
|
459,700
|
|
|
3/2/2022
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.10
|
12.35
|
12.24
|
10.89
|
238,300
|
|
|
3/1/2022
|
+0.25 / +2.07%
|
12.10
|
12.45
|
12.10
|
12.35
|
12.27
|
10.89
|
282,700
|
|
|
2/28/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.05
|
12.10
|
12.10
|
10.67
|
391,300
|
|
|
2/25/2022
|
+0.25 / +2.11%
|
12.15
|
12.20
|
11.90
|
12.10
|
12.07
|
10.67
|
259,800
|
|
|
2/24/2022
|
-0.45 / -3.66%
|
12.30
|
12.30
|
11.55
|
11.85
|
12.10
|
10.45
|
305,400
|
|
|
2/23/2022
|
+0.10 / +0.82%
|
12.40
|
12.45
|
12.20
|
12.30
|
12.32
|
10.84
|
310,300
|
|
|
2/22/2022
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.15
|
12.20
|
12.22
|
10.76
|
159,900
|
|
|
2/21/2022
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
10.84
|
232,200
|
|
|
2/18/2022
|
+0.20 / +1.67%
|
12.10
|
12.30
|
12.05
|
12.20
|
12.22
|
10.76
|
121,500
|
|
|
2/17/2022
|
-0.10 / -0.83%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.10
|
10.58
|
144,700
|
|
|
2/16/2022
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
10.67
|
81,100
|
|
|
2/15/2022
|
+0.10 / +0.84%
|
11.95
|
12.20
|
11.95
|
12.05
|
12.06
|
10.62
|
82,400
|
|
|
2/14/2022
|
-0.20 / -1.65%
|
12.20
|
12.30
|
11.95
|
11.95
|
12.13
|
10.54
|
131,300
|
|
|
2/11/2022
|
-0.05 / -0.41%
|
12.25
|
12.40
|
12.15
|
12.15
|
12.22
|
10.71
|
102,500
|
|
|
2/10/2022
|
-0.15 / -1.21%
|
12.50
|
12.50
|
12.15
|
12.20
|
12.30
|
10.76
|
131,600
|
|
|
2/9/2022
|
0.00 / 0.00%
|
12.35
|
12.65
|
12.35
|
12.35
|
12.47
|
10.89
|
118,500
|
|
|
2/8/2022
|
+0.25 / +2.07%
|
12.00
|
12.45
|
11.95
|
12.35
|
12.27
|
10.89
|
117,400
|
|
|
2/7/2022
|
+0.40 / +3.42%
|
12.10
|
12.10
|
11.85
|
12.10
|
11.96
|
10.67
|
143,500
|
|
|
1/28/2022
|
+0.35 / +3.08%
|
11.80
|
11.80
|
11.35
|
11.70
|
11.46
|
10.32
|
100,800
|
|
|
1/27/2022
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.35
|
11.35
|
11.55
|
10.01
|
35,800
|
|
|
1/26/2022
|
+0.10 / +0.89%
|
11.50
|
12.00
|
11.35
|
11.35
|
11.65
|
10.01
|
84,000
|
|
|
1/25/2022
|
-0.35 / -3.02%
|
11.20
|
11.70
|
11.20
|
11.25
|
11.44
|
9.92
|
123,700
|
|
|
1/24/2022
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.50
|
11.60
|
11.73
|
10.23
|
140,700
|
|
|
1/21/2022
|
+0.20 / +1.67%
|
12.10
|
12.35
|
12.05
|
12.20
|
12.14
|
10.76
|
61,800
|
|
|
1/20/2022
|
+0.75 / +6.67%
|
11.35
|
12.00
|
11.30
|
12.00
|
11.71
|
10.58
|
136,400
|
|
|
1/19/2022
|
+0.25 / +2.27%
|
11.05
|
11.40
|
11.05
|
11.25
|
11.31
|
9.92
|
65,900
|
|
|
1/18/2022
|
-0.55 / -4.76%
|
11.25
|
11.80
|
11.00
|
11.00
|
11.28
|
9.70
|
233,600
|
|
|
1/17/2022
|
-0.40 / -3.35%
|
12.10
|
12.30
|
11.55
|
11.55
|
11.87
|
10.18
|
228,100
|
|
|