|
Closing price on 8/19/2022
|
|
| Open |
9.80 |
| High |
9.81 |
| Low |
9.65 |
| Volume |
29,300 |
| Split-adjusted Price |
8.55 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.12 / -1.22%
|
9.80
|
9.81
|
9.65
|
9.70
|
9.75
|
8.55
|
29,300
|
|
|
8/18/2022
|
-0.01 / -0.10%
|
9.80
|
9.83
|
9.71
|
9.82
|
9.75
|
8.66
|
14,700
|
|
|
8/17/2022
|
+0.08 / +0.82%
|
9.74
|
9.83
|
9.71
|
9.83
|
9.76
|
8.67
|
17,600
|
|
|
8/16/2022
|
-0.06 / -0.61%
|
9.81
|
9.81
|
9.72
|
9.75
|
9.74
|
8.60
|
174,300
|
|
|
8/15/2022
|
+0.01 / +0.10%
|
9.82
|
9.95
|
9.77
|
9.81
|
9.81
|
8.65
|
33,600
|
|
|
8/12/2022
|
+0.09 / +0.93%
|
9.80
|
9.89
|
9.70
|
9.80
|
9.71
|
8.64
|
91,700
|
|
|
8/11/2022
|
-0.18 / -1.82%
|
9.90
|
9.90
|
9.61
|
9.71
|
9.77
|
8.56
|
64,900
|
|
|
8/10/2022
|
+0.03 / +0.30%
|
9.85
|
9.99
|
9.61
|
9.89
|
9.75
|
8.72
|
96,700
|
|
|
8/9/2022
|
-0.09 / -0.90%
|
9.95
|
10.00
|
9.86
|
9.86
|
9.96
|
8.69
|
51,200
|
|
|
8/8/2022
|
+0.25 / +2.58%
|
9.71
|
10.00
|
9.71
|
9.95
|
9.92
|
8.77
|
127,300
|
|
|
8/5/2022
|
+0.06 / +0.62%
|
9.65
|
10.05
|
9.63
|
9.70
|
9.68
|
8.55
|
101,100
|
|
|
8/4/2022
|
+0.01 / +0.10%
|
9.62
|
9.80
|
9.61
|
9.64
|
9.66
|
8.50
|
103,500
|
|
|
8/3/2022
|
+0.02 / +0.21%
|
9.68
|
9.68
|
9.50
|
9.63
|
9.55
|
8.49
|
55,400
|
|
|
8/2/2022
|
+0.15 / +1.59%
|
9.68
|
9.68
|
9.50
|
9.61
|
9.60
|
8.47
|
31,100
|
|
|
8/1/2022
|
-0.04 / -0.42%
|
9.60
|
9.60
|
9.42
|
9.46
|
9.53
|
8.34
|
31,300
|
|
|
7/29/2022
|
-0.12 / -1.25%
|
9.79
|
9.79
|
9.43
|
9.50
|
9.56
|
8.38
|
37,600
|
|
|
7/28/2022
|
-0.06 / -0.62%
|
9.70
|
9.70
|
9.60
|
9.62
|
9.63
|
8.48
|
15,700
|
|
|
7/27/2022
|
+0.14 / +1.47%
|
9.55
|
9.70
|
9.38
|
9.68
|
9.54
|
8.53
|
69,300
|
|
|
7/26/2022
|
-0.01 / -0.10%
|
9.38
|
9.54
|
9.38
|
9.54
|
9.48
|
8.41
|
60,300
|
|
|
7/25/2022
|
-0.09 / -0.93%
|
9.64
|
9.68
|
9.50
|
9.55
|
9.64
|
8.42
|
67,600
|
|
|
7/22/2022
|
+0.01 / +0.10%
|
9.70
|
9.70
|
9.57
|
9.64
|
9.63
|
8.50
|
83,200
|
|
|
7/21/2022
|
+0.03 / +0.31%
|
9.63
|
9.65
|
9.52
|
9.63
|
9.60
|
8.49
|
99,000
|
|
|
7/20/2022
|
+0.06 / +0.63%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
8.46
|
32,500
|
|
|
7/19/2022
|
+0.06 / +0.63%
|
9.40
|
9.55
|
9.35
|
9.54
|
9.49
|
8.41
|
185,700
|
|
|
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
|
|
|