|
Closing price on 4/17/2025
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
95,300 |
| Split-adjusted Price |
8.64 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
-0.06 / -0.69%
|
8.70
|
8.70
|
8.40
|
8.64
|
8.50
|
8.64
|
95,300
|
|
|
4/16/2025
|
+0.20 / +2.35%
|
8.45
|
8.70
|
8.08
|
8.70
|
8.40
|
8.70
|
143,300
|
|
|
4/15/2025
|
-0.15 / -1.73%
|
8.65
|
8.65
|
8.06
|
8.50
|
8.40
|
8.50
|
876,000
|
|
|
4/14/2025
|
-0.24 / -2.70%
|
8.88
|
8.88
|
8.27
|
8.65
|
8.61
|
8.65
|
110,400
|
|
|
4/11/2025
|
-0.03 / -0.34%
|
8.91
|
8.92
|
8.51
|
8.89
|
8.83
|
8.89
|
122,000
|
|
|
4/10/2025
|
+0.58 / +6.95%
|
8.75
|
8.92
|
8.73
|
8.92
|
8.87
|
8.92
|
613,500
|
|
|
4/9/2025
|
0.00 / 0.00%
|
7.80
|
8.34
|
7.76
|
8.34
|
8.07
|
8.34
|
363,600
|
|
|
4/8/2025
|
0.00 / 0.00%
|
8.30
|
8.34
|
7.76
|
8.34
|
8.15
|
8.34
|
242,900
|
|
|
4/4/2025
|
-0.03 / -0.36%
|
7.79
|
8.37
|
7.79
|
8.34
|
8.12
|
8.34
|
223,900
|
|
|
4/3/2025
|
-0.62 / -6.90%
|
8.41
|
8.95
|
8.37
|
8.37
|
8.43
|
8.37
|
250,300
|
|
|
4/2/2025
|
+0.04 / +0.45%
|
8.95
|
9.00
|
8.95
|
8.99
|
8.97
|
8.99
|
121,000
|
|
|
4/1/2025
|
+0.05 / +0.56%
|
8.89
|
8.95
|
8.89
|
8.95
|
8.92
|
8.95
|
178,800
|
|
|
3/31/2025
|
-0.08 / -0.89%
|
8.98
|
8.98
|
8.71
|
8.90
|
8.90
|
8.90
|
108,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.80
|
8.98
|
8.95
|
8.98
|
83,500
|
|
|
3/27/2025
|
-0.02 / -0.22%
|
8.99
|
9.00
|
8.92
|
8.98
|
8.96
|
8.98
|
101,900
|
|
|
3/26/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.97
|
9.00
|
103,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.99
|
9.00
|
8.90
|
9.00
|
8.95
|
9.00
|
125,400
|
|
|
3/24/2025
|
-0.05 / -0.55%
|
9.00
|
9.05
|
8.90
|
9.00
|
8.98
|
9.00
|
180,400
|
|
|
3/21/2025
|
+0.05 / +0.56%
|
9.00
|
9.05
|
8.87
|
9.05
|
9.01
|
9.05
|
121,300
|
|
|
3/20/2025
|
0.00 / 0.00%
|
8.85
|
9.00
|
8.85
|
9.00
|
8.96
|
9.00
|
681,512
|
|
|
3/19/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.81
|
9.00
|
8.96
|
9.00
|
4,213,985
|
|
|
3/18/2025
|
-0.18 / -1.96%
|
9.15
|
9.20
|
8.95
|
9.00
|
9.08
|
9.00
|
161,956
|
|
|
3/17/2025
|
-0.11 / -1.18%
|
9.34
|
9.34
|
9.15
|
9.18
|
9.21
|
9.18
|
115,900
|
|
|
3/14/2025
|
+0.12 / +1.31%
|
9.15
|
9.35
|
9.15
|
9.29
|
9.26
|
9.29
|
485,100
|
|
|
3/13/2025
|
0.00 / 0.00%
|
9.15
|
9.18
|
9.10
|
9.17
|
9.15
|
9.17
|
204,500
|
|
|
3/12/2025
|
+0.02 / +0.22%
|
9.15
|
9.20
|
9.10
|
9.17
|
9.14
|
9.17
|
149,500
|
|
|
3/11/2025
|
-0.05 / -0.54%
|
9.19
|
9.20
|
9.04
|
9.15
|
9.10
|
9.15
|
133,400
|
|
|
3/10/2025
|
+0.05 / +0.55%
|
9.15
|
9.30
|
9.00
|
9.20
|
9.20
|
9.20
|
263,700
|
|
|
3/7/2025
|
+0.15 / +1.67%
|
9.05
|
9.30
|
9.05
|
9.15
|
9.17
|
9.15
|
208,200
|
|
|
3/6/2025
|
0.00 / 0.00%
|
9.00
|
9.05
|
8.87
|
9.00
|
9.01
|
9.00
|
184,100
|
|
|