|
|
Closing price on 7/5/2023
|
|
| Open |
10.65 |
| High |
10.80 |
| Low |
10.55 |
| Volume |
606,700 |
| Split-adjusted Price |
9.95 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
-0.10 / -0.93%
|
10.65
|
10.80
|
10.55
|
10.60
|
10.64
|
9.95
|
606,700
|
|
|
7/4/2023
|
+0.30 / +2.88%
|
10.40
|
10.75
|
10.30
|
10.70
|
10.59
|
10.05
|
1,477,200
|
|
|
7/3/2023
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.35
|
10.40
|
10.41
|
9.77
|
273,000
|
|
|
6/30/2023
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.30
|
10.45
|
10.40
|
9.81
|
252,900
|
|
|
6/29/2023
|
-0.10 / -0.95%
|
10.45
|
10.60
|
10.35
|
10.40
|
10.44
|
9.77
|
1,243,300
|
|
|
6/28/2023
|
+0.05 / +0.48%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.51
|
9.86
|
1,245,100
|
|
|
6/27/2023
|
-0.15 / -1.42%
|
10.60
|
10.70
|
10.40
|
10.45
|
10.51
|
9.81
|
374,600
|
|
|
6/26/2023
|
-0.40 / -3.64%
|
10.95
|
11.00
|
10.30
|
10.60
|
10.60
|
9.95
|
631,700
|
|
|
6/23/2023
|
+0.50 / +4.76%
|
10.60
|
11.05
|
10.55
|
11.00
|
10.86
|
10.33
|
2,161,100
|
|
|
6/22/2023
|
+0.10 / +0.96%
|
10.45
|
10.55
|
10.40
|
10.50
|
10.49
|
9.86
|
809,000
|
|
|
6/21/2023
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.37
|
9.77
|
1,140,000
|
|
|
6/20/2023
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.17
|
9.58
|
450,100
|
|
|
6/19/2023
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.10
|
10.15
|
10.19
|
9.53
|
429,200
|
|
|
6/16/2023
|
-0.25 / -2.43%
|
10.40
|
10.40
|
10.05
|
10.05
|
10.22
|
9.44
|
871,400
|
|
|
6/15/2023
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.15
|
10.30
|
10.25
|
9.67
|
567,000
|
|
|
6/14/2023
|
-0.05 / -0.48%
|
10.60
|
10.60
|
10.30
|
10.35
|
10.43
|
9.72
|
389,600
|
|
|
6/13/2023
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.15
|
10.40
|
10.45
|
9.77
|
2,464,700
|
|
|
6/12/2023
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.19
|
9.58
|
352,800
|
|
|
6/9/2023
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.05
|
10.30
|
10.21
|
9.67
|
556,700
|
|
|
6/8/2023
|
-0.10 / -0.96%
|
10.45
|
10.60
|
10.35
|
10.35
|
10.42
|
9.72
|
1,002,700
|
|
|
6/7/2023
|
+0.05 / +0.48%
|
10.55
|
10.85
|
10.35
|
10.45
|
10.52
|
9.81
|
903,800
|
|
|
6/6/2023
|
0.00 / 0.00%
|
10.40
|
10.65
|
10.15
|
10.40
|
10.41
|
9.77
|
506,100
|
|
|
6/5/2023
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.05
|
10.40
|
10.32
|
9.77
|
1,188,200
|
|
|
6/2/2023
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.65
|
10.70
|
10.72
|
10.05
|
710,400
|
|
|
6/1/2023
|
+0.20 / +1.87%
|
10.95
|
11.00
|
10.60
|
10.90
|
10.77
|
10.23
|
477,200
|
|
|
5/31/2023
|
-0.55 / -4.89%
|
11.00
|
11.20
|
10.50
|
10.70
|
10.65
|
10.05
|
2,721,600
|
|
|
5/30/2023
|
-0.80 / -6.64%
|
11.95
|
12.00
|
11.25
|
11.25
|
11.38
|
10.56
|
2,191,600
|
|
|
5/29/2023
|
-0.80 / -6.23%
|
12.85
|
12.85
|
12.00
|
12.05
|
12.07
|
11.31
|
2,630,300
|
|
|
5/26/2023
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.00
|
12.85
|
12.13
|
12.07
|
5,215,000
|
|
|
5/25/2023
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
12.11
|
3,002,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|