|
Closing price on 9/29/2023
|
|
| Open |
10.90 |
| High |
11.15 |
| Low |
10.80 |
| Volume |
117,500 |
| Split-adjusted Price |
10.28 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.10 / +0.92%
|
10.90
|
11.15
|
10.80
|
10.95
|
10.93
|
10.28
|
117,500
|
|
|
9/28/2023
|
-0.15 / -1.36%
|
10.80
|
10.95
|
10.70
|
10.85
|
10.83
|
10.19
|
99,500
|
|
|
9/27/2023
|
+0.35 / +3.29%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.89
|
10.33
|
449,900
|
|
|
9/26/2023
|
+0.10 / +0.95%
|
10.55
|
10.85
|
10.55
|
10.65
|
10.72
|
10.00
|
176,500
|
|
|
9/25/2023
|
-0.75 / -6.64%
|
11.30
|
11.30
|
10.55
|
10.55
|
10.78
|
9.91
|
635,000
|
|
|
9/22/2023
|
-0.40 / -3.42%
|
11.65
|
11.65
|
11.20
|
11.30
|
11.36
|
10.61
|
322,300
|
|
|
9/21/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.69
|
10.99
|
198,100
|
|
|
9/20/2023
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.76
|
11.08
|
236,500
|
|
|
9/19/2023
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.52
|
10.89
|
184,000
|
|
|
9/18/2023
|
-0.10 / -0.86%
|
11.65
|
11.70
|
11.45
|
11.50
|
11.55
|
10.80
|
204,000
|
|
|
9/15/2023
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.55
|
11.60
|
11.66
|
10.89
|
392,100
|
|
|
9/14/2023
|
-0.30 / -2.49%
|
12.00
|
12.05
|
11.60
|
11.75
|
11.84
|
11.03
|
1,072,700
|
|
|
9/13/2023
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.05
|
12.11
|
11.31
|
543,800
|
|
|
9/12/2023
|
+0.15 / +1.25%
|
12.00
|
12.20
|
11.95
|
12.15
|
12.07
|
11.41
|
283,500
|
|
|
9/11/2023
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.13
|
11.27
|
706,400
|
|
|
9/8/2023
|
+0.15 / +1.23%
|
11.95
|
12.50
|
11.95
|
12.30
|
12.32
|
11.55
|
474,800
|
|
|
9/7/2023
|
-0.05 / -0.41%
|
12.35
|
12.35
|
11.95
|
12.15
|
12.13
|
11.41
|
672,300
|
|
|
9/6/2023
|
+0.10 / +0.83%
|
12.40
|
12.45
|
11.85
|
12.20
|
12.11
|
11.46
|
722,800
|
|
|
9/5/2023
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.35
|
12.10
|
11.93
|
11.36
|
2,529,300
|
|
|
8/31/2023
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.35
|
10.66
|
506,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.35
|
11.36
|
10.66
|
694,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.35
|
11.31
|
10.66
|
289,900
|
|
|
8/28/2023
|
+0.20 / +1.79%
|
11.10
|
11.45
|
11.10
|
11.35
|
11.33
|
10.66
|
917,300
|
|
|
8/25/2023
|
-0.10 / -0.89%
|
11.25
|
11.30
|
11.05
|
11.15
|
11.14
|
10.47
|
176,500
|
|
|
8/24/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.25
|
11.26
|
10.56
|
166,800
|
|
|
8/23/2023
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.20
|
11.35
|
11.33
|
10.66
|
229,500
|
|
|
8/22/2023
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.00
|
11.40
|
11.25
|
10.70
|
574,400
|
|
|
8/21/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.35
|
11.31
|
10.66
|
785,500
|
|
|
8/18/2023
|
-0.15 / -1.30%
|
11.45
|
11.60
|
10.80
|
11.35
|
11.22
|
10.66
|
1,145,500
|
|
|
8/17/2023
|
+0.05 / +0.44%
|
11.45
|
11.70
|
11.40
|
11.50
|
11.52
|
10.80
|
503,400
|
|
|