|
Closing price on 9/1/2021
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
967,000 |
| Split-adjusted Price |
10.58 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.80
|
12.00
|
12.01
|
10.58
|
967,000
|
|
|
8/31/2021
|
+0.50 / +4.39%
|
11.40
|
12.15
|
11.30
|
11.90
|
11.86
|
10.49
|
1,507,800
|
|
|
8/30/2021
|
+0.65 / +6.05%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.33
|
10.05
|
487,000
|
|
|
8/27/2021
|
-0.45 / -4.02%
|
11.50
|
11.90
|
10.75
|
10.75
|
11.52
|
9.48
|
1,034,900
|
|
|
8/26/2021
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.96
|
9.87
|
972,900
|
|
|
8/25/2021
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.53
|
9.26
|
455,400
|
|
|
8/24/2021
|
-0.20 / -1.85%
|
10.65
|
10.80
|
10.55
|
10.60
|
10.66
|
9.35
|
245,900
|
|
|
8/23/2021
|
-0.05 / -0.46%
|
10.85
|
11.00
|
10.50
|
10.80
|
10.78
|
9.52
|
283,400
|
|
|
8/20/2021
|
-0.10 / -0.91%
|
10.95
|
11.40
|
10.80
|
10.85
|
11.15
|
9.57
|
1,210,700
|
|
|
8/19/2021
|
+0.45 / +4.29%
|
10.50
|
10.95
|
10.40
|
10.95
|
10.70
|
9.65
|
373,900
|
|
|
8/18/2021
|
+0.30 / +2.94%
|
10.50
|
10.65
|
10.40
|
10.50
|
10.55
|
9.26
|
452,400
|
|
|
8/17/2021
|
-0.75 / -6.85%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.71
|
8.99
|
825,600
|
|
|
8/16/2021
|
+0.40 / +3.79%
|
10.75
|
11.20
|
10.70
|
10.95
|
10.89
|
9.65
|
399,100
|
|
|
8/13/2021
|
-0.55 / -4.95%
|
11.20
|
11.40
|
10.55
|
10.55
|
10.96
|
9.30
|
490,600
|
|
|
8/12/2021
|
-0.15 / -1.33%
|
11.20
|
11.65
|
11.00
|
11.10
|
11.30
|
9.79
|
1,007,100
|
|
|
8/11/2021
|
+0.55 / +5.14%
|
10.90
|
11.40
|
10.70
|
11.25
|
11.16
|
9.92
|
1,403,900
|
|
|
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
|
|
|