|
Closing price on 5/7/2021
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.55 |
| Volume |
325,200 |
| Split-adjusted Price |
10.32 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|