|
Closing price on 3/5/2020
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
12.90 |
| Volume |
237,000 |
| Split-adjusted Price |
11.01 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
0.00 / 0.00%
|
13.20
|
13.60
|
12.90
|
13.30
|
13.15
|
11.01
|
237,000
|
|
|
3/4/2020
|
-0.50 / -3.62%
|
13.80
|
13.90
|
13.00
|
13.30
|
13.38
|
11.01
|
320,200
|
|
|
3/3/2020
|
+1.00 / +7.81%
|
12.70
|
13.80
|
12.60
|
13.80
|
13.17
|
11.42
|
489,800
|
|
|
3/2/2020
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.61
|
10.60
|
71,900
|
|
|
2/28/2020
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.30
|
12.50
|
12.50
|
10.35
|
140,700
|
|
|
2/27/2020
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.60
|
10.51
|
83,000
|
|
|
2/26/2020
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.51
|
10.43
|
60,700
|
|
|
2/25/2020
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.33
|
10.35
|
85,400
|
|
|
2/24/2020
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.34
|
10.10
|
71,300
|
|
|
2/21/2020
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
10.43
|
51,700
|
|
|
2/20/2020
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.46
|
10.51
|
128,300
|
|
|
2/19/2020
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.10
|
12.50
|
12.34
|
10.35
|
160,200
|
|
|
2/18/2020
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.50
|
12.37
|
10.35
|
131,000
|
|
|
2/17/2020
|
-0.30 / -2.34%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.76
|
10.35
|
176,700
|
|
|
2/14/2020
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.74
|
10.60
|
505,900
|
|
|
2/13/2020
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.56
|
10.43
|
66,400
|
|
|
2/12/2020
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.57
|
10.51
|
56,900
|
|
|
2/11/2020
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.20
|
12.50
|
12.41
|
10.35
|
72,200
|
|
|
2/10/2020
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.42
|
10.27
|
63,800
|
|
|
2/7/2020
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.10
|
12.40
|
12.29
|
10.27
|
83,400
|
|
|
2/6/2020
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.23
|
10.10
|
62,500
|
|
|
2/5/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.28
|
10.18
|
54,500
|
|
|
2/4/2020
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.23
|
10.18
|
68,500
|
|
|
2/3/2020
|
-0.20 / -1.60%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.25
|
10.18
|
78,800
|
|
|
1/31/2020
|
-0.20 / -1.57%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.63
|
10.35
|
62,400
|
|
|
1/30/2020
|
-0.30 / -2.31%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.85
|
10.51
|
54,900
|
|
|
1/22/2020
|
+0.20 / +1.56%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.85
|
10.76
|
87,300
|
|
|
1/21/2020
|
+0.30 / +2.40%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.50
|
10.60
|
94,700
|
|
|
1/20/2020
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.32
|
10.35
|
133,600
|
|
|
1/17/2020
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.02
|
10.02
|
83,000
|
|
|