|
Closing price on 4/17/2024
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
58,100 |
| Split-adjusted Price |
9.70 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
-0.10 / -1.02%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.72
|
9.70
|
58,100
|
|
|
4/16/2024
|
+0.30 / +3.16%
|
9.49
|
9.89
|
9.49
|
9.80
|
9.63
|
9.80
|
482,500
|
|
|
4/15/2024
|
-0.60 / -5.94%
|
10.15
|
10.30
|
9.50
|
9.50
|
9.80
|
9.50
|
360,400
|
|
|
4/12/2024
|
-0.05 / -0.49%
|
10.45
|
10.45
|
10.10
|
10.10
|
10.17
|
10.10
|
163,900
|
|
|
4/11/2024
|
-0.10 / -0.98%
|
10.25
|
10.30
|
9.90
|
10.15
|
10.18
|
10.15
|
247,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.26
|
10.25
|
152,200
|
|
|
4/9/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.24
|
10.25
|
170,800
|
|
|
4/8/2024
|
-0.05 / -0.49%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.22
|
10.20
|
275,900
|
|
|
4/5/2024
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.25
|
10.25
|
10.30
|
10.25
|
61,900
|
|
|
4/4/2024
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
168,100
|
|
|
4/3/2024
|
-0.25 / -2.35%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.49
|
10.40
|
159,200
|
|
|
4/2/2024
|
+0.25 / +2.40%
|
10.40
|
10.65
|
10.35
|
10.65
|
10.47
|
10.65
|
151,100
|
|
|
4/1/2024
|
-0.10 / -0.95%
|
10.20
|
10.45
|
10.20
|
10.40
|
10.35
|
10.40
|
190,500
|
|
|
3/29/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.47
|
10.50
|
218,500
|
|
|
3/28/2024
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.50
|
10.50
|
10.53
|
10.50
|
197,200
|
|
|
3/27/2024
|
+0.05 / +0.48%
|
10.50
|
10.75
|
10.50
|
10.55
|
10.58
|
10.55
|
254,300
|
|
|
3/26/2024
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
240,500
|
|
|
3/25/2024
|
-0.10 / -0.94%
|
10.55
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
317,500
|
|
|
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
|
|
|