|
Closing price on 4/21/2022
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.15 |
| Volume |
172,500 |
| Split-adjusted Price |
9.43 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.15
|
10.70
|
10.43
|
9.43
|
172,500
|
|
|
4/20/2022
|
-0.10 / -0.91%
|
11.35
|
11.35
|
10.90
|
10.90
|
11.06
|
9.61
|
84,800
|
|
|
4/19/2022
|
-0.45 / -3.93%
|
11.50
|
11.85
|
11.00
|
11.00
|
11.41
|
9.70
|
133,800
|
|
|
4/18/2022
|
-0.45 / -3.78%
|
11.55
|
11.90
|
11.30
|
11.45
|
11.54
|
10.10
|
136,600
|
|
|
4/15/2022
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.01
|
10.49
|
80,400
|
|
|
4/14/2022
|
+0.15 / +1.24%
|
12.00
|
12.35
|
12.00
|
12.20
|
12.14
|
10.76
|
47,600
|
|
|
4/13/2022
|
0.00 / 0.00%
|
12.00
|
12.25
|
11.30
|
12.05
|
12.06
|
10.62
|
115,500
|
|
|
4/12/2022
|
-0.45 / -3.60%
|
12.40
|
12.50
|
11.95
|
12.05
|
12.19
|
10.62
|
147,300
|
|
|
4/8/2022
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.56
|
11.02
|
185,400
|
|
|
4/7/2022
|
-0.15 / -1.19%
|
12.60
|
12.65
|
12.00
|
12.45
|
12.53
|
10.98
|
116,900
|
|
|
4/6/2022
|
-0.35 / -2.70%
|
12.95
|
12.95
|
12.60
|
12.60
|
12.72
|
11.11
|
203,800
|
|
|
4/5/2022
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.75
|
12.95
|
12.89
|
11.42
|
100,700
|
|
|
4/4/2022
|
-0.30 / -2.27%
|
13.15
|
13.30
|
12.90
|
12.90
|
13.12
|
11.37
|
172,500
|
|
|
4/1/2022
|
+0.05 / +0.38%
|
13.20
|
13.30
|
12.85
|
13.20
|
12.97
|
11.64
|
486,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.15
|
13.15
|
13.21
|
11.59
|
134,200
|
|
|
3/30/2022
|
0.00 / 0.00%
|
13.10
|
13.70
|
13.00
|
13.15
|
13.38
|
11.59
|
300,400
|
|
|
3/29/2022
|
+0.05 / +0.38%
|
13.00
|
13.25
|
12.95
|
13.15
|
13.14
|
11.59
|
200,500
|
|
|
3/28/2022
|
-0.05 / -0.38%
|
13.00
|
13.25
|
12.90
|
13.10
|
13.05
|
11.55
|
213,700
|
|
|
3/25/2022
|
-0.05 / -0.38%
|
13.20
|
13.30
|
12.70
|
13.15
|
13.12
|
11.59
|
254,200
|
|
|
3/24/2022
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.10
|
13.20
|
13.24
|
11.64
|
226,500
|
|
|
3/23/2022
|
+0.30 / +2.32%
|
12.95
|
13.25
|
12.80
|
13.25
|
13.10
|
11.68
|
544,600
|
|
|
3/22/2022
|
+0.10 / +0.78%
|
12.85
|
13.15
|
12.60
|
12.95
|
12.88
|
11.42
|
318,600
|
|
|
3/21/2022
|
-0.10 / -0.77%
|
12.95
|
13.00
|
12.85
|
12.85
|
12.93
|
11.33
|
208,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.90
|
13.05
|
12.85
|
12.95
|
12.93
|
11.42
|
150,700
|
|
|
3/17/2022
|
+0.45 / +3.60%
|
12.50
|
13.25
|
12.50
|
12.95
|
12.85
|
11.42
|
395,100
|
|
|
3/16/2022
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.48
|
11.02
|
93,600
|
|
|
3/15/2022
|
+0.05 / +0.40%
|
12.55
|
12.80
|
12.45
|
12.55
|
12.54
|
11.06
|
138,200
|
|
|
3/14/2022
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.15
|
12.50
|
12.49
|
11.02
|
269,100
|
|
|
3/11/2022
|
-0.25 / -1.94%
|
12.85
|
13.10
|
12.60
|
12.65
|
12.83
|
11.15
|
265,000
|
|
|
3/10/2022
|
0.00 / 0.00%
|
13.25
|
13.30
|
12.90
|
12.90
|
13.05
|
11.37
|
194,200
|
|
|