|
Closing price on 6/16/2020
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
320,700 |
| Split-adjusted Price |
9.35 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.19
|
9.35
|
320,700
|
|
|
6/15/2020
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.05
|
9.11
|
197,600
|
|
|
6/12/2020
|
-0.20 / -1.77%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.05
|
9.19
|
450,700
|
|
|
6/11/2020
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.22
|
9.35
|
610,900
|
|
|
6/10/2020
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
9.27
|
593,600
|
|
|
6/9/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.31
|
9.44
|
332,300
|
|
|
6/8/2020
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.34
|
9.35
|
287,400
|
|
|
6/5/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.60
|
11.00
|
10.96
|
9.11
|
429,500
|
|
|
6/4/2020
|
-0.60 / -5.13%
|
11.70
|
11.80
|
11.00
|
11.10
|
11.38
|
9.19
|
205,800
|
|
|
6/3/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
9.69
|
219,800
|
|
|
6/2/2020
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.82
|
9.77
|
204,900
|
|
|
6/1/2020
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.86
|
9.85
|
344,900
|
|
|
5/29/2020
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.74
|
9.69
|
144,700
|
|
|
5/28/2020
|
-0.40 / -3.28%
|
12.10
|
12.20
|
11.70
|
11.80
|
11.87
|
9.77
|
169,000
|
|
|
5/27/2020
|
-0.30 / -2.40%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.31
|
10.10
|
108,000
|
|
|
5/26/2020
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.41
|
10.35
|
310,300
|
|
|
5/25/2020
|
+0.60 / +5.13%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.08
|
10.18
|
369,700
|
|
|
5/22/2020
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.71
|
9.69
|
186,100
|
|
|
5/21/2020
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.28
|
9.77
|
167,400
|
|
|
5/20/2020
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.57
|
10.35
|
121,300
|
|
|
5/19/2020
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.82
|
10.60
|
686,300
|
|
|
5/18/2020
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.87
|
10.68
|
193,800
|
|
|
5/15/2020
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.90
|
12.80
|
12.80
|
10.60
|
174,300
|
|
|
5/14/2020
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.73
|
10.60
|
165,600
|
|
|
5/13/2020
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.85
|
10.68
|
164,600
|
|
|
5/12/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.04
|
10.84
|
156,500
|
|
|
5/11/2020
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
10.93
|
131,500
|
|
|
5/8/2020
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.19
|
11.01
|
123,400
|
|
|
5/7/2020
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.25
|
10.93
|
115,000
|
|
|
5/6/2020
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
11.01
|
110,700
|
|
|