|
Closing price on 5/27/2022
|
|
| Open |
10.65 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
92,800 |
| Split-adjusted Price |
9.26 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.50
|
10.63
|
9.26
|
92,800
|
|
|
5/26/2022
|
+0.10 / +0.96%
|
10.55
|
10.70
|
10.40
|
10.50
|
10.55
|
9.26
|
106,500
|
|
|
5/25/2022
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.38
|
9.17
|
101,800
|
|
|
5/24/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
9.08
|
84,700
|
|
|
5/23/2022
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.26
|
8.99
|
86,000
|
|
|
5/20/2022
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.20
|
9.17
|
315,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.26
|
9.26
|
12,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.41
|
9.26
|
33,200
|
|
|
5/17/2022
|
+0.40 / +3.96%
|
9.97
|
10.50
|
9.93
|
10.50
|
10.20
|
9.26
|
45,700
|
|
|
5/16/2022
|
+0.11 / +1.10%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.00
|
8.90
|
67,300
|
|
|
5/13/2022
|
-0.51 / -4.86%
|
10.10
|
10.45
|
9.78
|
9.99
|
10.13
|
8.81
|
100,300
|
|
|
5/12/2022
|
-0.25 / -2.33%
|
10.85
|
10.85
|
10.40
|
10.50
|
10.63
|
9.26
|
109,500
|
|
|
5/11/2022
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.55
|
10.75
|
10.71
|
9.48
|
28,100
|
|
|
5/10/2022
|
+0.05 / +0.48%
|
10.20
|
10.55
|
10.20
|
10.55
|
10.44
|
9.30
|
105,200
|
|
|
5/9/2022
|
-0.40 / -3.67%
|
10.65
|
10.70
|
10.20
|
10.50
|
10.46
|
9.26
|
101,000
|
|
|
5/6/2022
|
-0.05 / -0.46%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.79
|
9.61
|
142,800
|
|
|
5/5/2022
|
+0.05 / +0.46%
|
11.05
|
11.10
|
10.75
|
10.95
|
10.89
|
9.65
|
43,200
|
|
|
5/4/2022
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.85
|
10.90
|
10.99
|
9.61
|
44,900
|
|
|
4/29/2022
|
+0.20 / +1.82%
|
11.00
|
11.35
|
10.85
|
11.20
|
11.05
|
9.87
|
71,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.95
|
11.00
|
11.12
|
9.70
|
115,600
|
|
|
4/27/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.55
|
11.00
|
10.79
|
9.70
|
44,100
|
|
|
4/26/2022
|
+0.15 / +1.38%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.39
|
9.70
|
83,800
|
|
|
4/25/2022
|
-0.05 / -0.46%
|
11.20
|
11.20
|
10.15
|
10.85
|
10.59
|
9.57
|
137,700
|
|
|
4/22/2022
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.65
|
10.90
|
10.86
|
9.61
|
75,100
|
|
|
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
|
|
|