|
|
Closing price on 9/28/2026
|
|
| Open |
17.70 |
| High |
17.85 |
| Low |
17.50 |
| Volume |
1,369,900 |
| Split-adjusted Price |
17.80 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
+0.10 / +0.56%
|
17.70
|
17.85
|
17.50
|
17.80
|
17.69
|
17.80
|
1,369,900
|
|
|
9/25/2026
|
+0.40 / +2.31%
|
17.30
|
17.80
|
17.00
|
17.70
|
17.37
|
17.70
|
1,970,600
|
|
|
9/24/2026
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.19
|
17.30
|
636,400
|
|
|
9/23/2026
|
-0.05 / -0.29%
|
17.25
|
17.50
|
16.95
|
17.20
|
17.25
|
17.20
|
1,850,000
|
|
|
9/22/2026
|
-0.15 / -0.86%
|
17.50
|
17.60
|
16.85
|
17.25
|
17.34
|
17.25
|
1,071,800
|
|
|
9/21/2026
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.26
|
17.40
|
1,693,100
|
|
|
9/18/2026
|
+0.20 / +1.18%
|
17.00
|
17.25
|
17.00
|
17.20
|
17.08
|
17.20
|
2,188,300
|
|
|
9/17/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
17.00
|
1,075,800
|
|
|
9/16/2026
|
-0.05 / -0.29%
|
17.05
|
17.10
|
16.75
|
17.00
|
16.92
|
17.00
|
525,800
|
|
|
9/15/2026
|
+0.05 / +0.29%
|
17.00
|
17.05
|
16.85
|
17.05
|
16.96
|
17.05
|
565,800
|
|
|
9/14/2026
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.85
|
17.00
|
17.02
|
17.00
|
640,400
|
|
|
9/11/2026
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.85
|
17.10
|
17.00
|
17.10
|
693,700
|
|
|
9/10/2026
|
-0.10 / -0.58%
|
17.20
|
17.35
|
17.00
|
17.10
|
17.17
|
17.10
|
919,400
|
|
|
9/9/2026
|
+0.20 / +1.18%
|
16.95
|
17.30
|
16.95
|
17.20
|
17.13
|
17.20
|
1,378,900
|
|
|
9/8/2026
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.66
|
17.00
|
1,135,600
|
|
|
9/7/2026
|
+0.15 / +0.92%
|
16.35
|
16.55
|
16.25
|
16.50
|
16.41
|
16.50
|
1,910,400
|
|
|
9/4/2026
|
+0.10 / +0.62%
|
16.25
|
16.45
|
16.20
|
16.35
|
16.32
|
16.35
|
685,200
|
|
|
9/3/2026
|
+0.05 / +0.31%
|
16.15
|
16.30
|
16.00
|
16.25
|
16.15
|
16.25
|
594,100
|
|
|
8/28/2026
|
+0.25 / +1.57%
|
15.95
|
16.20
|
15.75
|
16.20
|
15.96
|
16.20
|
886,900
|
|
|
8/27/2026
|
-0.15 / -0.93%
|
16.10
|
16.30
|
15.80
|
15.95
|
16.02
|
15.95
|
966,000
|
|
|
8/26/2026
|
+0.20 / +1.26%
|
15.95
|
16.20
|
15.70
|
16.10
|
15.94
|
16.10
|
1,404,700
|
|
|
8/25/2026
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.35
|
15.90
|
15.69
|
15.90
|
2,121,500
|
|
|
8/24/2026
|
+0.40 / +2.65%
|
15.15
|
15.60
|
14.95
|
15.50
|
15.19
|
15.50
|
747,400
|
|
|
8/21/2026
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.95
|
15.10
|
1,230,700
|
|
|
8/20/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.75
|
15.00
|
14.99
|
15.00
|
1,122,300
|
|
|
8/19/2026
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.80
|
15.00
|
14.95
|
15.00
|
1,813,500
|
|
|
8/18/2026
|
+0.75 / +5.26%
|
14.25
|
15.20
|
14.10
|
15.00
|
14.66
|
15.00
|
1,811,800
|
|
|
8/17/2026
|
-0.15 / -0.98%
|
15.20
|
15.35
|
14.75
|
15.20
|
15.12
|
14.27
|
1,348,000
|
|
|
8/14/2026
|
+0.40 / +2.68%
|
14.65
|
15.35
|
14.45
|
15.35
|
14.75
|
14.41
|
1,496,500
|
|
|
8/13/2026
|
-0.40 / -2.61%
|
14.30
|
15.00
|
14.30
|
14.95
|
14.39
|
14.04
|
2,263,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|