|
Closing price on 7/18/2022
|
|
| Open |
9.49 |
| High |
9.58 |
| Low |
9.38 |
| Volume |
23,800 |
| Split-adjusted Price |
8.36 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
+0.10 / +1.07%
|
9.49
|
9.58
|
9.38
|
9.48
|
9.48
|
8.36
|
23,800
|
|
|
7/15/2022
|
+0.03 / +0.32%
|
9.38
|
9.43
|
9.38
|
9.38
|
9.39
|
8.27
|
63,200
|
|
|
7/14/2022
|
0.00 / 0.00%
|
9.38
|
9.50
|
9.35
|
9.35
|
9.41
|
8.24
|
59,100
|
|
|
7/13/2022
|
+0.14 / +1.52%
|
9.22
|
9.38
|
9.22
|
9.35
|
9.33
|
8.24
|
146,300
|
|
|
7/12/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.21
|
9.21
|
9.28
|
8.12
|
26,800
|
|
|
7/11/2022
|
-0.10 / -1.07%
|
9.31
|
9.49
|
9.10
|
9.21
|
9.31
|
8.12
|
46,900
|
|
|
7/8/2022
|
-0.19 / -2.00%
|
9.40
|
9.50
|
9.26
|
9.31
|
9.38
|
8.21
|
30,400
|
|
|
7/7/2022
|
+0.10 / +1.06%
|
9.25
|
9.50
|
9.22
|
9.50
|
9.31
|
8.38
|
100,300
|
|
|
7/6/2022
|
-0.10 / -1.05%
|
9.05
|
9.49
|
9.05
|
9.40
|
9.34
|
8.29
|
7,400
|
|
|
7/5/2022
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.31
|
8.38
|
15,100
|
|
|
7/4/2022
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.40
|
8.20
|
33,200
|
|
|
7/1/2022
|
+0.05 / +0.52%
|
9.07
|
9.70
|
9.07
|
9.70
|
9.59
|
8.55
|
125,700
|
|
|
6/30/2022
|
-0.24 / -2.43%
|
9.90
|
9.90
|
9.64
|
9.65
|
9.70
|
8.51
|
31,300
|
|
|
6/29/2022
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.63
|
9.89
|
9.76
|
8.72
|
15,800
|
|
|
6/28/2022
|
+0.05 / +0.51%
|
9.85
|
9.90
|
9.40
|
9.90
|
9.86
|
8.73
|
158,900
|
|
|
6/27/2022
|
-0.25 / -2.48%
|
10.10
|
10.10
|
9.85
|
9.85
|
9.96
|
8.68
|
36,200
|
|
|
6/24/2022
|
+0.60 / +6.32%
|
9.30
|
10.15
|
9.30
|
10.10
|
9.86
|
8.90
|
54,500
|
|
|
6/23/2022
|
+0.36 / +3.94%
|
9.14
|
9.50
|
9.00
|
9.50
|
9.20
|
8.38
|
241,700
|
|
|
6/22/2022
|
+0.30 / +3.39%
|
8.85
|
9.20
|
8.84
|
9.14
|
8.94
|
8.06
|
80,700
|
|
|
6/21/2022
|
-0.36 / -3.91%
|
9.10
|
9.20
|
8.83
|
8.84
|
8.96
|
7.79
|
37,300
|
|
|
6/20/2022
|
-0.20 / -2.13%
|
9.40
|
9.42
|
9.05
|
9.20
|
9.22
|
8.11
|
206,300
|
|
|
6/17/2022
|
-0.25 / -2.59%
|
9.61
|
9.80
|
9.00
|
9.40
|
9.34
|
8.29
|
122,400
|
|
|
6/16/2022
|
-0.15 / -1.53%
|
9.90
|
10.10
|
9.54
|
9.65
|
9.75
|
8.51
|
47,200
|
|
|
6/15/2022
|
-0.20 / -2.00%
|
9.72
|
9.98
|
9.50
|
9.80
|
9.67
|
8.64
|
105,500
|
|
|
6/14/2022
|
+0.05 / +0.50%
|
9.95
|
10.00
|
9.80
|
10.00
|
9.92
|
8.82
|
142,300
|
|
|
6/13/2022
|
-0.30 / -2.93%
|
10.25
|
10.25
|
9.60
|
9.95
|
10.00
|
8.77
|
76,600
|
|
|
6/10/2022
|
-0.15 / -1.44%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.33
|
9.04
|
36,300
|
|
|
6/9/2022
|
+0.10 / +0.97%
|
10.30
|
10.45
|
10.25
|
10.40
|
10.32
|
9.17
|
117,800
|
|
|
6/8/2022
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.27
|
9.08
|
148,500
|
|
|
6/7/2022
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.00
|
10.30
|
10.22
|
9.08
|
78,600
|
|
|