|
Closing price on 8/5/2022
|
|
| Open |
9.65 |
| High |
10.05 |
| Low |
9.63 |
| Volume |
101,100 |
| Split-adjusted Price |
8.55 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2022
|
-0.19 / -2.00%
|
9.40
|
9.50
|
9.26
|
9.31
|
9.38
|
8.21
|
30,400
|
|
|
7/7/2022
|
+0.10 / +1.06%
|
9.25
|
9.50
|
9.22
|
9.50
|
9.31
|
8.38
|
100,300
|
|
|
7/6/2022
|
-0.10 / -1.05%
|
9.05
|
9.49
|
9.05
|
9.40
|
9.34
|
8.29
|
7,400
|
|
|
7/5/2022
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.31
|
8.38
|
15,100
|
|
|
7/4/2022
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.40
|
8.20
|
33,200
|
|
|
7/1/2022
|
+0.05 / +0.52%
|
9.07
|
9.70
|
9.07
|
9.70
|
9.59
|
8.55
|
125,700
|
|
|
6/30/2022
|
-0.24 / -2.43%
|
9.90
|
9.90
|
9.64
|
9.65
|
9.70
|
8.51
|
31,300
|
|
|
6/29/2022
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.63
|
9.89
|
9.76
|
8.72
|
15,800
|
|
|
6/28/2022
|
+0.05 / +0.51%
|
9.85
|
9.90
|
9.40
|
9.90
|
9.86
|
8.73
|
158,900
|
|
|
6/27/2022
|
-0.25 / -2.48%
|
10.10
|
10.10
|
9.85
|
9.85
|
9.96
|
8.68
|
36,200
|
|
|