|
Closing price on 8/10/2021
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
783,700 |
| Split-adjusted Price |
9.43 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.40
|
10.70
|
10.61
|
9.43
|
783,700
|
|
|
8/9/2021
|
+0.10 / +0.94%
|
10.60
|
10.85
|
10.30
|
10.70
|
10.57
|
9.43
|
545,100
|
|
|
8/6/2021
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.77
|
9.35
|
257,000
|
|
|
8/5/2021
|
+0.35 / +3.29%
|
10.60
|
11.25
|
10.45
|
11.00
|
10.84
|
9.70
|
747,800
|
|
|
8/4/2021
|
+0.20 / +1.91%
|
10.40
|
10.75
|
10.15
|
10.65
|
10.48
|
9.39
|
486,800
|
|
|
8/3/2021
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.45
|
10.43
|
9.21
|
158,800
|
|
|
8/2/2021
|
+0.20 / +1.95%
|
10.20
|
10.80
|
10.00
|
10.45
|
10.42
|
9.21
|
350,400
|
|
|
7/30/2021
|
+0.34 / +3.43%
|
10.40
|
10.40
|
9.95
|
10.25
|
10.14
|
9.04
|
401,700
|
|
|
7/29/2021
|
-0.01 / -0.10%
|
9.92
|
9.93
|
9.85
|
9.91
|
9.90
|
8.74
|
112,400
|
|
|
7/28/2021
|
+0.01 / +0.10%
|
9.91
|
9.98
|
9.85
|
9.92
|
9.91
|
8.75
|
152,800
|
|
|
7/27/2021
|
-0.04 / -0.40%
|
9.97
|
10.00
|
9.90
|
9.91
|
9.92
|
8.74
|
170,700
|
|
|
7/26/2021
|
-0.20 / -1.97%
|
10.00
|
10.15
|
9.91
|
9.95
|
9.95
|
8.77
|
187,300
|
|
|
7/23/2021
|
-0.15 / -1.46%
|
10.30
|
10.30
|
10.00
|
10.15
|
10.17
|
8.95
|
138,500
|
|
|
7/22/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.21
|
9.08
|
151,700
|
|
|
7/21/2021
|
+0.31 / +3.13%
|
10.00
|
10.55
|
10.00
|
10.20
|
10.47
|
8.99
|
896,900
|
|
|
7/20/2021
|
+0.64 / +6.92%
|
9.06
|
9.89
|
9.06
|
9.89
|
9.68
|
8.72
|
370,600
|
|
|
7/19/2021
|
-0.47 / -4.84%
|
9.70
|
9.70
|
9.25
|
9.25
|
9.42
|
8.16
|
193,600
|
|
|
7/16/2021
|
-0.07 / -0.72%
|
9.79
|
9.99
|
9.61
|
9.72
|
9.78
|
8.57
|
169,300
|
|
|
7/15/2021
|
+0.29 / +3.05%
|
9.50
|
9.80
|
9.38
|
9.79
|
9.46
|
8.63
|
185,600
|
|
|
7/14/2021
|
+0.15 / +1.60%
|
9.35
|
9.57
|
9.20
|
9.50
|
9.41
|
8.38
|
312,400
|
|
|
7/13/2021
|
-0.14 / -1.48%
|
9.40
|
9.57
|
9.10
|
9.35
|
9.30
|
8.24
|
108,400
|
|
|
7/12/2021
|
-0.71 / -6.96%
|
10.10
|
10.10
|
9.49
|
9.49
|
9.56
|
8.37
|
377,700
|
|
|
7/9/2021
|
-0.15 / -1.45%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.14
|
8.99
|
249,400
|
|
|
7/8/2021
|
+0.15 / +1.47%
|
10.30
|
10.50
|
10.15
|
10.35
|
10.28
|
9.13
|
91,000
|
|
|
7/7/2021
|
-0.30 / -2.86%
|
10.25
|
10.40
|
9.93
|
10.20
|
10.18
|
8.99
|
307,800
|
|
|
7/6/2021
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.50
|
10.50
|
10.61
|
9.26
|
273,800
|
|
|
7/5/2021
|
-0.35 / -3.15%
|
11.10
|
11.10
|
10.60
|
10.75
|
10.87
|
9.48
|
530,800
|
|
|
7/2/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.08
|
9.79
|
292,400
|
|
|
7/1/2021
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.10
|
11.20
|
11.19
|
9.87
|
170,200
|
|
|
6/30/2021
|
-0.20 / -1.73%
|
11.50
|
11.50
|
11.20
|
11.35
|
11.37
|
10.01
|
312,300
|
|
|