|
|
Closing price on 6/2/2026
|
|
| Open |
14.45 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
728,800 |
| Split-adjusted Price |
14.25 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.25 / -1.72%
|
14.45
|
14.50
|
13.90
|
14.25
|
14.20
|
14.25
|
728,800
|
|
|
6/1/2026
|
-0.25 / -1.69%
|
14.70
|
14.75
|
14.40
|
14.50
|
14.52
|
14.50
|
526,500
|
|
|
5/29/2026
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.75
|
14.68
|
14.75
|
1,066,100
|
|
|
5/28/2026
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.65
|
14.75
|
14.76
|
14.75
|
1,548,500
|
|
|
5/27/2026
|
+0.05 / +0.34%
|
15.00
|
15.10
|
14.75
|
14.95
|
14.89
|
14.95
|
1,735,500
|
|
|
5/26/2026
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.92
|
14.90
|
2,865,600
|
|
|
5/25/2026
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.10
|
14.80
|
14.60
|
14.80
|
1,943,600
|
|
|
5/22/2026
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.65
|
14.80
|
876,400
|
|
|
5/21/2026
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.50
|
14.90
|
14.84
|
14.90
|
1,655,000
|
|
|
5/20/2026
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.55
|
14.90
|
14.74
|
14.90
|
1,013,800
|
|
|
5/19/2026
|
+0.90 / +6.43%
|
14.00
|
14.95
|
14.00
|
14.90
|
14.64
|
14.90
|
2,824,500
|
|
|
5/18/2026
|
-0.45 / -3.11%
|
14.40
|
14.45
|
13.75
|
14.00
|
14.01
|
14.00
|
1,698,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.25
|
14.45
|
14.34
|
14.45
|
1,027,600
|
|
|
5/14/2026
|
+0.10 / +0.70%
|
14.25
|
14.50
|
14.25
|
14.45
|
14.36
|
14.45
|
1,359,200
|
|
|
5/13/2026
|
-0.05 / -0.35%
|
14.30
|
14.60
|
14.25
|
14.35
|
14.37
|
14.35
|
1,162,700
|
|
|
5/12/2026
|
+0.45 / +3.23%
|
14.05
|
14.50
|
13.95
|
14.40
|
14.21
|
14.40
|
1,491,400
|
|
|
5/11/2026
|
-0.25 / -1.76%
|
14.40
|
14.40
|
13.80
|
13.95
|
14.09
|
13.95
|
1,574,700
|
|
|
5/8/2026
|
+0.05 / +0.35%
|
14.50
|
14.70
|
13.90
|
14.20
|
14.23
|
14.20
|
1,975,700
|
|
|
5/7/2026
|
+0.90 / +6.79%
|
13.35
|
14.15
|
13.25
|
14.15
|
13.74
|
14.15
|
2,871,800
|
|
|
5/6/2026
|
+0.10 / +0.76%
|
13.10
|
13.25
|
13.00
|
13.25
|
13.12
|
13.25
|
874,900
|
|
|
5/5/2026
|
+0.15 / +1.15%
|
12.95
|
13.35
|
12.95
|
13.15
|
13.12
|
13.15
|
1,037,500
|
|
|
5/4/2026
|
-0.20 / -1.52%
|
13.10
|
13.25
|
12.90
|
13.00
|
13.04
|
13.00
|
865,300
|
|
|
4/29/2026
|
+0.45 / +3.53%
|
12.70
|
13.20
|
12.60
|
13.20
|
12.90
|
13.20
|
1,250,500
|
|
|
4/28/2026
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.75
|
12.64
|
12.75
|
789,700
|
|
|
4/24/2026
|
+0.15 / +1.19%
|
12.60
|
12.80
|
12.55
|
12.75
|
12.68
|
12.75
|
871,200
|
|
|
4/23/2026
|
-0.15 / -1.18%
|
12.75
|
12.80
|
12.50
|
12.60
|
12.63
|
12.60
|
895,000
|
|
|
4/22/2026
|
-0.10 / -0.78%
|
12.85
|
12.90
|
12.60
|
12.75
|
12.71
|
12.75
|
1,102,500
|
|
|
4/21/2026
|
+0.20 / +1.58%
|
12.65
|
13.00
|
12.65
|
12.85
|
12.80
|
12.85
|
3,539,900
|
|
|
4/20/2026
|
-0.05 / -0.39%
|
12.60
|
12.80
|
12.60
|
12.65
|
12.66
|
12.65
|
853,200
|
|
|
4/17/2026
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.48
|
12.70
|
1,142,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|