|
Closing price on 8/5/2024
|
|
| Open |
9.23 |
| High |
9.49 |
| Low |
9.17 |
| Volume |
351,200 |
| Split-adjusted Price |
9.17 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.38 / -3.98%
|
9.23
|
9.49
|
9.17
|
9.17
|
9.28
|
9.17
|
351,200
|
|
|
8/2/2024
|
+0.15 / +1.60%
|
9.25
|
9.65
|
9.21
|
9.55
|
9.46
|
9.55
|
191,700
|
|
|
8/1/2024
|
-0.26 / -2.69%
|
9.66
|
9.67
|
9.38
|
9.40
|
9.49
|
9.40
|
321,700
|
|
|
7/31/2024
|
-0.10 / -1.02%
|
9.76
|
9.89
|
9.63
|
9.66
|
9.73
|
9.66
|
195,900
|
|
|
7/30/2024
|
-0.39 / -3.84%
|
10.20
|
10.20
|
9.75
|
9.76
|
9.96
|
9.76
|
195,100
|
|
|
7/29/2024
|
+0.55 / +5.73%
|
9.61
|
10.25
|
9.50
|
10.15
|
9.85
|
10.15
|
626,000
|
|
|
7/26/2024
|
+0.11 / +1.16%
|
9.42
|
9.98
|
9.42
|
9.60
|
9.57
|
9.60
|
194,600
|
|
|
7/25/2024
|
-0.26 / -2.67%
|
9.75
|
9.76
|
9.49
|
9.49
|
9.61
|
9.49
|
323,200
|
|
|
7/24/2024
|
+0.15 / +1.56%
|
9.60
|
9.90
|
9.50
|
9.75
|
9.64
|
9.75
|
232,100
|
|
|
7/23/2024
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.77
|
9.60
|
344,200
|
|
|
7/22/2024
|
-0.20 / -2.00%
|
10.30
|
10.30
|
9.72
|
9.80
|
9.85
|
9.80
|
341,300
|
|
|
7/19/2024
|
-0.10 / -0.99%
|
10.10
|
10.30
|
9.95
|
10.00
|
10.09
|
10.00
|
245,600
|
|
|
7/18/2024
|
+0.15 / +1.51%
|
9.95
|
10.15
|
9.95
|
10.10
|
10.02
|
10.10
|
253,600
|
|
|
7/17/2024
|
-0.15 / -1.49%
|
10.15
|
10.25
|
9.40
|
9.95
|
10.06
|
9.95
|
302,600
|
|
|
7/16/2024
|
-0.25 / -2.42%
|
10.35
|
10.55
|
10.10
|
10.10
|
10.32
|
10.10
|
411,400
|
|
|
7/15/2024
|
+0.25 / +2.48%
|
10.05
|
10.75
|
10.00
|
10.35
|
10.37
|
10.35
|
556,000
|
|
|
7/12/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.91
|
10.10
|
10.09
|
10.10
|
324,900
|
|
|
7/11/2024
|
+0.10 / +1.00%
|
10.25
|
10.40
|
9.96
|
10.10
|
10.15
|
10.10
|
416,600
|
|
|
7/10/2024
|
+0.63 / +6.72%
|
9.37
|
10.00
|
9.37
|
10.00
|
9.91
|
10.00
|
1,054,200
|
|
|
7/9/2024
|
+0.03 / +0.32%
|
9.35
|
9.37
|
9.20
|
9.37
|
9.35
|
9.37
|
297,100
|
|
|
7/8/2024
|
+0.05 / +0.54%
|
9.28
|
9.36
|
9.21
|
9.34
|
9.30
|
9.34
|
225,600
|
|
|
7/5/2024
|
-0.01 / -0.11%
|
9.30
|
9.33
|
9.20
|
9.29
|
9.27
|
9.29
|
167,000
|
|
|
7/4/2024
|
-0.03 / -0.32%
|
9.27
|
9.36
|
9.25
|
9.30
|
9.30
|
9.30
|
154,900
|
|
|
7/3/2024
|
+0.05 / +0.54%
|
9.28
|
9.36
|
9.28
|
9.33
|
9.34
|
9.33
|
297,200
|
|
|
7/2/2024
|
+0.08 / +0.87%
|
9.20
|
9.28
|
9.12
|
9.28
|
9.24
|
9.28
|
183,200
|
|
|
7/1/2024
|
+0.28 / +3.14%
|
8.92
|
9.29
|
8.92
|
9.20
|
9.12
|
9.20
|
243,100
|
|
|
6/28/2024
|
-0.17 / -1.87%
|
9.08
|
9.08
|
8.90
|
8.92
|
9.01
|
8.92
|
369,700
|
|
|
6/27/2024
|
-0.08 / -0.87%
|
9.10
|
9.15
|
9.00
|
9.09
|
9.07
|
9.09
|
251,200
|
|
|
6/26/2024
|
-0.03 / -0.33%
|
9.20
|
9.20
|
9.10
|
9.17
|
9.16
|
9.17
|
200,800
|
|
|
6/25/2024
|
-0.02 / -0.22%
|
9.22
|
9.25
|
9.12
|
9.20
|
9.20
|
9.20
|
169,900
|
|
|