|
Closing price on 5/24/2021
|
|
| Open |
11.35 |
| High |
11.55 |
| Low |
11.20 |
| Volume |
211,600 |
| Split-adjusted Price |
10.01 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.05 / +0.44%
|
11.35
|
11.55
|
11.20
|
11.35
|
11.33
|
10.01
|
211,600
|
|
|
5/21/2021
|
-0.05 / -0.44%
|
11.30
|
11.55
|
11.25
|
11.30
|
11.36
|
9.96
|
237,600
|
|
|
5/20/2021
|
-0.20 / -1.73%
|
11.55
|
11.80
|
11.10
|
11.35
|
11.25
|
10.01
|
479,600
|
|
|
5/19/2021
|
-0.10 / -0.86%
|
11.65
|
11.80
|
11.50
|
11.55
|
11.57
|
10.18
|
254,100
|
|
|
5/18/2021
|
-0.35 / -2.92%
|
12.00
|
12.25
|
11.50
|
11.65
|
11.50
|
10.27
|
405,200
|
|
|
5/17/2021
|
-0.40 / -3.23%
|
12.20
|
12.55
|
11.95
|
12.00
|
12.20
|
10.58
|
716,800
|
|
|
5/14/2021
|
-0.20 / -1.59%
|
12.60
|
12.80
|
12.35
|
12.40
|
12.61
|
10.93
|
275,600
|
|
|
5/13/2021
|
+0.40 / +3.28%
|
12.20
|
12.95
|
12.20
|
12.60
|
12.48
|
11.11
|
841,300
|
|
|
5/12/2021
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.12
|
10.76
|
928,000
|
|
|
5/11/2021
|
+0.20 / +1.69%
|
11.50
|
12.30
|
11.50
|
12.00
|
11.81
|
10.58
|
806,000
|
|
|
5/10/2021
|
+0.10 / +0.85%
|
11.50
|
12.05
|
11.50
|
11.80
|
11.70
|
10.40
|
298,700
|
|
|
5/7/2021
|
-0.55 / -4.49%
|
12.20
|
12.20
|
11.55
|
11.70
|
12.20
|
10.32
|
325,200
|
|
|
5/6/2021
|
0.00 / 0.00%
|
12.25
|
12.70
|
12.15
|
12.25
|
12.25
|
10.80
|
516,400
|
|
|
5/5/2021
|
+0.55 / +4.70%
|
11.65
|
12.50
|
11.60
|
12.25
|
11.88
|
10.80
|
734,500
|
|
|
5/4/2021
|
-0.30 / -2.50%
|
11.85
|
12.00
|
11.50
|
11.70
|
11.61
|
10.32
|
690,400
|
|
|
4/29/2021
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.85
|
12.00
|
12.03
|
10.58
|
151,500
|
|
|
4/28/2021
|
-0.45 / -3.53%
|
12.75
|
12.80
|
12.30
|
12.30
|
12.69
|
10.84
|
120,800
|
|
|
4/27/2021
|
-0.70 / -5.20%
|
13.45
|
13.45
|
12.70
|
12.75
|
12.94
|
11.24
|
135,500
|
|
|
4/26/2021
|
-0.05 / -0.37%
|
13.50
|
13.60
|
12.60
|
13.45
|
13.31
|
11.86
|
476,500
|
|
|
4/23/2021
|
-0.10 / -0.74%
|
13.55
|
13.75
|
13.50
|
13.50
|
13.69
|
11.90
|
257,100
|
|
|
4/22/2021
|
-1.00 / -6.85%
|
14.45
|
14.45
|
13.60
|
13.60
|
14.01
|
11.99
|
257,300
|
|
|
4/20/2021
|
-0.05 / -0.34%
|
14.70
|
15.10
|
14.40
|
14.60
|
14.73
|
12.87
|
473,200
|
|
|
4/19/2021
|
+0.55 / +3.90%
|
14.05
|
14.75
|
14.00
|
14.65
|
14.46
|
12.92
|
684,900
|
|
|
4/16/2021
|
0.00 / 0.00%
|
14.05
|
14.35
|
13.85
|
14.10
|
14.15
|
12.43
|
579,300
|
|
|
4/15/2021
|
-0.60 / -4.08%
|
14.70
|
14.90
|
13.90
|
14.10
|
14.43
|
12.43
|
409,600
|
|
|
4/14/2021
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.45
|
14.70
|
14.76
|
12.96
|
356,100
|
|
|
4/13/2021
|
-0.20 / -1.30%
|
15.40
|
15.90
|
15.00
|
15.20
|
15.54
|
13.40
|
468,700
|
|
|
4/12/2021
|
-0.60 / -3.75%
|
15.95
|
15.95
|
15.30
|
15.40
|
15.52
|
13.58
|
407,100
|
|
|
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
|
|
|