|
Closing price on 5/9/2022
|
|
| Open |
10.65 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
101,000 |
| Split-adjusted Price |
9.26 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2022
|
0.00 / 0.00%
|
12.00
|
12.25
|
11.30
|
12.05
|
12.06
|
10.62
|
115,500
|
|
|
4/12/2022
|
-0.45 / -3.60%
|
12.40
|
12.50
|
11.95
|
12.05
|
12.19
|
10.62
|
147,300
|
|
|
4/8/2022
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.56
|
11.02
|
185,400
|
|
|
4/7/2022
|
-0.15 / -1.19%
|
12.60
|
12.65
|
12.00
|
12.45
|
12.53
|
10.98
|
116,900
|
|
|
4/6/2022
|
-0.35 / -2.70%
|
12.95
|
12.95
|
12.60
|
12.60
|
12.72
|
11.11
|
203,800
|
|
|
4/5/2022
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.75
|
12.95
|
12.89
|
11.42
|
100,700
|
|
|
4/4/2022
|
-0.30 / -2.27%
|
13.15
|
13.30
|
12.90
|
12.90
|
13.12
|
11.37
|
172,500
|
|
|
4/1/2022
|
+0.05 / +0.38%
|
13.20
|
13.30
|
12.85
|
13.20
|
12.97
|
11.64
|
486,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.15
|
13.15
|
13.21
|
11.59
|
134,200
|
|
|
3/30/2022
|
0.00 / 0.00%
|
13.10
|
13.70
|
13.00
|
13.15
|
13.38
|
11.59
|
300,400
|
|
|
3/29/2022
|
+0.05 / +0.38%
|
13.00
|
13.25
|
12.95
|
13.15
|
13.14
|
11.59
|
200,500
|
|
|
3/28/2022
|
-0.05 / -0.38%
|
13.00
|
13.25
|
12.90
|
13.10
|
13.05
|
11.55
|
213,700
|
|
|
3/25/2022
|
-0.05 / -0.38%
|
13.20
|
13.30
|
12.70
|
13.15
|
13.12
|
11.59
|
254,200
|
|
|
3/24/2022
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.10
|
13.20
|
13.24
|
11.64
|
226,500
|
|
|