|
Closing price on 7/20/2020
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
147,800 |
| Split-adjusted Price |
9.44 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.44
|
9.44
|
147,800
|
|
|
7/17/2020
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.50
|
9.60
|
207,800
|
|
|
7/16/2020
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.60
|
9.77
|
405,500
|
|
|
7/15/2020
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.43
|
9.60
|
544,300
|
|
|
7/14/2020
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.07
|
9.27
|
273,600
|
|
|
7/13/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
9.11
|
203,700
|
|
|
7/10/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
9.02
|
138,800
|
|
|
7/9/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
9.02
|
210,600
|
|
|
7/8/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
9.02
|
127,100
|
|
|
7/7/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
9.02
|
161,800
|
|
|
7/6/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
9.11
|
319,300
|
|
|
7/3/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
9.02
|
211,000
|
|
|
7/2/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.92
|
9.02
|
157,000
|
|
|
7/1/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
9.11
|
258,400
|
|
|
6/30/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
9.02
|
177,600
|
|
|
6/29/2020
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.87
|
9.02
|
179,000
|
|
|
6/26/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
9.19
|
205,900
|
|
|
6/25/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
9.11
|
155,600
|
|
|
6/24/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
9.19
|
236,600
|
|
|
6/23/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.09
|
9.19
|
265,900
|
|
|
6/22/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.09
|
9.19
|
269,100
|
|
|
6/19/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.98
|
9.11
|
174,400
|
|
|
6/18/2020
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
9.19
|
207,700
|
|
|
6/17/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.22
|
9.27
|
201,600
|
|
|
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
|
|
|