|
|
Closing price on 5/30/2023
|
|
| Open |
11.95 |
| High |
12.00 |
| Low |
11.25 |
| Volume |
2,191,600 |
| Split-adjusted Price |
10.56 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
-0.80 / -6.64%
|
11.95
|
12.00
|
11.25
|
11.25
|
11.38
|
10.56
|
2,191,600
|
|
|
5/29/2023
|
-0.80 / -6.23%
|
12.85
|
12.85
|
12.00
|
12.05
|
12.07
|
11.31
|
2,630,300
|
|
|
5/26/2023
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.00
|
12.85
|
12.13
|
12.07
|
5,215,000
|
|
|
5/25/2023
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
12.11
|
3,002,000
|
|
|
5/24/2023
|
+0.75 / +6.61%
|
11.50
|
12.10
|
11.45
|
12.10
|
11.95
|
11.36
|
3,759,400
|
|
|
5/23/2023
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.35
|
10.66
|
202,000
|
|
|
5/22/2023
|
+0.20 / +1.79%
|
11.15
|
11.40
|
11.10
|
11.40
|
11.24
|
10.70
|
276,100
|
|
|
5/19/2023
|
-0.35 / -3.03%
|
11.55
|
11.55
|
11.20
|
11.20
|
11.45
|
10.52
|
621,900
|
|
|
5/18/2023
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.30
|
11.55
|
11.56
|
10.85
|
612,800
|
|
|
5/17/2023
|
+0.20 / +1.76%
|
11.35
|
11.60
|
11.15
|
11.55
|
11.34
|
10.85
|
610,200
|
|
|
5/16/2023
|
-0.10 / -0.87%
|
11.40
|
11.45
|
11.00
|
11.35
|
11.28
|
10.66
|
229,900
|
|
|
5/15/2023
|
+0.20 / +1.78%
|
11.20
|
11.60
|
11.05
|
11.45
|
11.34
|
10.75
|
633,100
|
|
|
5/12/2023
|
-0.10 / -0.88%
|
11.35
|
11.60
|
11.00
|
11.25
|
11.32
|
10.56
|
406,700
|
|
|
5/11/2023
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.35
|
11.36
|
10.66
|
385,300
|
|
|
5/10/2023
|
-0.20 / -1.73%
|
11.60
|
11.90
|
11.30
|
11.35
|
11.65
|
10.66
|
440,400
|
|
|
5/9/2023
|
+0.75 / +6.94%
|
10.80
|
11.55
|
10.70
|
11.55
|
11.44
|
10.85
|
1,605,700
|
|
|
5/8/2023
|
-0.35 / -3.14%
|
10.80
|
11.15
|
10.55
|
10.80
|
10.86
|
10.14
|
393,300
|
|
|
5/5/2023
|
-0.80 / -6.69%
|
11.85
|
11.85
|
11.15
|
11.15
|
11.31
|
10.47
|
625,700
|
|
|
5/4/2023
|
-0.05 / -0.42%
|
11.85
|
12.00
|
11.70
|
11.95
|
11.83
|
11.22
|
238,400
|
|
|
4/28/2023
|
+0.45 / +3.90%
|
11.55
|
12.20
|
11.45
|
12.00
|
11.97
|
11.27
|
880,300
|
|
|
4/27/2023
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.30
|
11.55
|
11.45
|
10.85
|
202,600
|
|
|
4/26/2023
|
+0.05 / +0.43%
|
11.50
|
11.55
|
11.25
|
11.55
|
11.45
|
10.85
|
462,100
|
|
|
4/25/2023
|
-0.25 / -2.13%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.77
|
10.80
|
814,900
|
|
|
4/24/2023
|
+0.75 / +6.82%
|
11.05
|
11.75
|
10.50
|
11.75
|
11.39
|
11.03
|
2,258,300
|
|
|
4/21/2023
|
+0.45 / +4.27%
|
10.70
|
11.20
|
10.60
|
11.00
|
11.05
|
10.33
|
1,489,700
|
|
|
4/20/2023
|
+0.65 / +6.57%
|
9.90
|
10.55
|
9.85
|
10.55
|
10.41
|
9.91
|
2,000,000
|
|
|
4/19/2023
|
-0.05 / -0.50%
|
9.97
|
9.99
|
9.87
|
9.90
|
9.93
|
9.30
|
348,400
|
|
|
4/18/2023
|
-0.05 / -0.50%
|
10.10
|
10.15
|
9.91
|
9.95
|
10.06
|
9.34
|
229,900
|
|
|
4/17/2023
|
+0.09 / +0.91%
|
10.00
|
10.15
|
9.92
|
10.00
|
10.01
|
9.39
|
767,000
|
|
|
4/14/2023
|
-0.19 / -1.88%
|
10.00
|
10.55
|
9.91
|
9.91
|
10.23
|
9.31
|
1,637,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|