|
Closing price on 4/9/2021
|
|
| Open |
16.30 |
| High |
16.35 |
| Low |
15.80 |
| Volume |
301,800 |
| Split-adjusted Price |
14.11 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
-0.30 / -1.84%
|
16.30
|
16.35
|
15.80
|
16.00
|
16.16
|
14.11
|
301,800
|
|
|
4/8/2021
|
+0.05 / +0.31%
|
16.25
|
16.40
|
16.25
|
16.30
|
16.35
|
14.37
|
373,600
|
|
|
4/7/2021
|
+0.15 / +0.93%
|
16.10
|
16.40
|
15.45
|
16.25
|
16.03
|
14.33
|
490,000
|
|
|
4/6/2021
|
-0.35 / -2.13%
|
16.35
|
16.40
|
16.00
|
16.10
|
16.17
|
14.19
|
347,500
|
|
|
4/5/2021
|
-0.55 / -3.24%
|
16.90
|
17.00
|
16.45
|
16.45
|
16.71
|
14.50
|
300,900
|
|
|
4/2/2021
|
+0.05 / +0.29%
|
16.80
|
17.00
|
15.95
|
17.00
|
16.35
|
14.99
|
400,600
|
|
|
4/1/2021
|
-0.30 / -1.64%
|
18.20
|
18.25
|
17.50
|
18.00
|
17.92
|
14.90
|
412,500
|
|
|
3/31/2021
|
-0.35 / -1.88%
|
18.80
|
19.35
|
17.60
|
18.30
|
18.84
|
15.15
|
664,100
|
|
|
3/30/2021
|
+0.70 / +3.90%
|
18.10
|
19.20
|
18.10
|
18.65
|
18.62
|
15.44
|
1,002,400
|
|
|
3/29/2021
|
+0.85 / +4.97%
|
17.10
|
18.05
|
17.10
|
17.95
|
17.41
|
14.86
|
646,400
|
|
|
3/26/2021
|
-0.20 / -1.16%
|
17.25
|
17.65
|
16.95
|
17.10
|
17.24
|
14.16
|
257,200
|
|
|
3/25/2021
|
0.00 / 0.00%
|
17.25
|
17.35
|
16.80
|
17.30
|
17.20
|
14.32
|
204,000
|
|
|
3/24/2021
|
-0.55 / -3.08%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.30
|
14.32
|
208,800
|
|
|
3/23/2021
|
-0.20 / -1.11%
|
18.10
|
18.50
|
17.85
|
17.85
|
18.16
|
14.78
|
422,500
|
|
|
3/22/2021
|
-0.10 / -0.55%
|
18.25
|
18.45
|
18.05
|
18.05
|
18.32
|
14.94
|
421,900
|
|
|
3/19/2021
|
+0.55 / +3.13%
|
17.60
|
18.55
|
17.60
|
18.15
|
17.93
|
15.03
|
849,800
|
|
|
3/18/2021
|
+0.05 / +0.28%
|
17.55
|
17.75
|
17.50
|
17.60
|
17.65
|
14.57
|
201,700
|
|
|
3/17/2021
|
+0.20 / +1.15%
|
17.30
|
17.85
|
17.15
|
17.55
|
17.36
|
14.53
|
389,500
|
|
|
3/16/2021
|
-0.50 / -2.80%
|
17.85
|
17.85
|
17.20
|
17.35
|
17.51
|
14.36
|
249,000
|
|
|
3/15/2021
|
-0.10 / -0.56%
|
18.00
|
18.50
|
17.80
|
17.85
|
18.22
|
14.78
|
282,500
|
|
|
3/12/2021
|
+0.45 / +2.57%
|
17.60
|
18.45
|
17.50
|
17.95
|
17.99
|
14.86
|
634,800
|
|
|
3/11/2021
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.41
|
14.49
|
696,800
|
|
|
3/10/2021
|
+0.35 / +2.18%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.09
|
13.58
|
295,100
|
|
|
3/9/2021
|
-0.25 / -1.53%
|
16.30
|
16.30
|
15.90
|
16.05
|
16.06
|
13.29
|
336,700
|
|
|
3/8/2021
|
+0.35 / +2.19%
|
15.90
|
16.30
|
15.45
|
16.30
|
15.84
|
13.49
|
443,600
|
|
|
3/5/2021
|
+0.05 / +0.31%
|
15.85
|
16.05
|
15.75
|
15.95
|
15.78
|
13.20
|
434,100
|
|
|
3/4/2021
|
+0.45 / +2.91%
|
16.00
|
16.20
|
15.50
|
15.90
|
15.86
|
13.16
|
527,300
|
|
|
3/3/2021
|
+2.55 / +19.77%
|
15.45
|
15.45
|
15.40
|
15.45
|
15.45
|
12.79
|
491,400
|
|
|
2/18/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.00
|
11.76
|
984,900
|
|
|
2/17/2021
|
+0.80 / +5.97%
|
13.40
|
14.50
|
13.40
|
14.20
|
13.92
|
11.76
|
708,700
|
|
|