|
|
Closing price on 8/4/2023
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.15 |
| Volume |
594,000 |
| Split-adjusted Price |
10.56 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.05 / +0.45%
|
11.20
|
11.50
|
11.15
|
11.25
|
11.26
|
10.56
|
594,000
|
|
|
8/3/2023
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.20
|
11.20
|
11.30
|
10.52
|
522,600
|
|
|
8/2/2023
|
+0.25 / +2.27%
|
11.20
|
11.30
|
11.00
|
11.25
|
11.18
|
10.56
|
543,400
|
|
|
8/1/2023
|
-0.45 / -3.93%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.30
|
10.33
|
990,900
|
|
|
7/31/2023
|
+0.35 / +3.15%
|
11.10
|
11.85
|
11.10
|
11.45
|
11.57
|
10.75
|
1,071,300
|
|
|
7/28/2023
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.95
|
11.10
|
11.07
|
10.42
|
1,233,500
|
|
|
7/27/2023
|
-0.20 / -1.77%
|
11.55
|
11.55
|
11.00
|
11.10
|
11.17
|
10.42
|
576,500
|
|
|
7/26/2023
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.19
|
10.61
|
3,078,700
|
|
|
7/25/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.64
|
9.95
|
499,700
|
|
|
7/24/2023
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.60
|
10.60
|
10.62
|
9.95
|
547,000
|
|
|
7/21/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.56
|
9.91
|
617,100
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.55
|
9.91
|
311,500
|
|
|
7/19/2023
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.57
|
9.91
|
321,800
|
|
|
7/18/2023
|
-0.05 / -0.47%
|
10.60
|
10.80
|
10.50
|
10.55
|
10.58
|
9.91
|
925,500
|
|
|
7/17/2023
|
-0.10 / -0.93%
|
10.90
|
10.95
|
10.55
|
10.60
|
10.70
|
9.95
|
386,300
|
|
|
7/14/2023
|
0.00 / 0.00%
|
10.80
|
11.05
|
10.55
|
10.70
|
10.80
|
10.05
|
712,700
|
|
|
7/13/2023
|
+0.20 / +1.90%
|
10.50
|
10.95
|
10.45
|
10.70
|
10.73
|
10.05
|
3,058,100
|
|
|
7/12/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.52
|
9.86
|
511,300
|
|
|
7/11/2023
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.40
|
10.50
|
10.47
|
9.86
|
917,200
|
|
|
7/10/2023
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.35
|
10.45
|
10.45
|
9.81
|
697,100
|
|
|
7/7/2023
|
+0.10 / +0.96%
|
10.40
|
10.55
|
10.30
|
10.50
|
10.44
|
9.86
|
507,600
|
|
|
7/6/2023
|
-0.20 / -1.89%
|
10.60
|
10.65
|
10.40
|
10.40
|
10.55
|
9.77
|
467,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|