|
Closing price on 5/14/2024
|
|
| Open |
9.35 |
| High |
9.40 |
| Low |
9.26 |
| Volume |
199,800 |
| Split-adjusted Price |
9.26 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
-0.02 / -0.22%
|
9.35
|
9.40
|
9.26
|
9.26
|
9.31
|
9.26
|
199,800
|
|
|
5/13/2024
|
+0.03 / +0.32%
|
9.31
|
9.35
|
9.28
|
9.28
|
9.30
|
9.28
|
189,700
|
|
|
5/10/2024
|
+0.04 / +0.43%
|
9.22
|
9.28
|
9.20
|
9.25
|
9.24
|
9.25
|
178,200
|
|
|
5/9/2024
|
-0.09 / -0.97%
|
9.32
|
9.32
|
9.21
|
9.21
|
9.27
|
9.21
|
279,800
|
|
|
5/8/2024
|
+0.03 / +0.32%
|
9.14
|
9.35
|
9.14
|
9.30
|
9.28
|
9.30
|
281,500
|
|
|
5/7/2024
|
-0.12 / -1.28%
|
9.30
|
9.35
|
9.20
|
9.27
|
9.26
|
9.27
|
288,100
|
|
|
5/6/2024
|
+0.14 / +1.51%
|
9.40
|
9.40
|
9.11
|
9.39
|
9.26
|
9.39
|
380,400
|
|
|
5/3/2024
|
-0.05 / -0.54%
|
9.40
|
9.45
|
9.25
|
9.25
|
9.32
|
9.25
|
221,900
|
|
|
5/2/2024
|
+0.05 / +0.54%
|
9.30
|
9.60
|
9.25
|
9.30
|
9.36
|
9.30
|
183,100
|
|
|
4/26/2024
|
-0.05 / -0.54%
|
9.49
|
9.49
|
9.25
|
9.25
|
9.33
|
9.25
|
66,900
|
|
|
4/25/2024
|
-0.19 / -2.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.34
|
9.30
|
164,600
|
|
|
4/24/2024
|
+0.19 / +2.04%
|
9.59
|
9.59
|
9.30
|
9.49
|
9.46
|
9.49
|
199,800
|
|
|
4/23/2024
|
-0.23 / -2.41%
|
9.60
|
9.60
|
9.28
|
9.30
|
9.39
|
9.30
|
134,200
|
|
|
4/22/2024
|
-0.03 / -0.31%
|
9.65
|
9.68
|
9.50
|
9.53
|
9.55
|
9.53
|
196,600
|
|
|
4/19/2024
|
-0.14 / -1.44%
|
9.10
|
9.70
|
9.10
|
9.56
|
9.55
|
9.56
|
362,300
|
|
|
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
|
|
|