|
Closing price on 9/6/2024
|
|
| Open |
9.64 |
| High |
9.64 |
| Low |
9.50 |
| Volume |
132,800 |
| Split-adjusted Price |
9.60 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2024
|
-0.05 / -0.52%
|
9.64
|
9.64
|
9.50
|
9.60
|
9.57
|
9.60
|
132,800
|
|
|
9/5/2024
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.60
|
9.65
|
9.68
|
9.65
|
116,000
|
|
|
9/4/2024
|
+0.05 / +0.52%
|
9.60
|
9.74
|
9.55
|
9.65
|
9.61
|
9.65
|
146,600
|
|
|
8/30/2024
|
0.00 / 0.00%
|
9.60
|
9.87
|
9.60
|
9.60
|
9.64
|
9.60
|
123,000
|
|
|
8/29/2024
|
-0.37 / -3.71%
|
9.97
|
10.00
|
9.60
|
9.60
|
9.81
|
9.60
|
489,000
|
|
|
8/28/2024
|
+0.07 / +0.71%
|
9.90
|
10.00
|
9.70
|
9.97
|
9.94
|
9.97
|
749,500
|
|
|
8/27/2024
|
+0.10 / +1.02%
|
9.80
|
9.92
|
9.64
|
9.90
|
9.83
|
9.90
|
282,500
|
|
|
8/26/2024
|
+0.36 / +3.81%
|
9.44
|
9.98
|
9.44
|
9.80
|
9.76
|
9.80
|
633,000
|
|
|
8/23/2024
|
-0.01 / -0.11%
|
9.45
|
9.50
|
9.28
|
9.44
|
9.45
|
9.44
|
109,900
|
|
|
8/22/2024
|
+0.01 / +0.11%
|
9.41
|
9.48
|
9.31
|
9.45
|
9.43
|
9.45
|
203,600
|
|
|
8/21/2024
|
-0.06 / -0.63%
|
9.50
|
9.56
|
9.40
|
9.44
|
9.47
|
9.44
|
154,200
|
|
|
8/20/2024
|
+0.02 / +0.21%
|
9.48
|
9.55
|
9.46
|
9.50
|
9.50
|
9.50
|
152,900
|
|
|
8/19/2024
|
+0.06 / +0.64%
|
9.42
|
9.70
|
9.42
|
9.48
|
9.53
|
9.48
|
228,300
|
|
|
8/16/2024
|
+0.18 / +1.95%
|
9.24
|
9.47
|
9.24
|
9.42
|
9.32
|
9.42
|
207,400
|
|
|
8/15/2024
|
-0.01 / -0.11%
|
9.25
|
9.25
|
9.18
|
9.24
|
9.21
|
9.24
|
130,200
|
|
|
8/14/2024
|
0.00 / 0.00%
|
9.25
|
9.30
|
9.20
|
9.25
|
9.26
|
9.25
|
133,900
|
|
|
8/13/2024
|
-0.02 / -0.22%
|
9.20
|
9.27
|
9.20
|
9.25
|
9.23
|
9.25
|
180,900
|
|
|
8/12/2024
|
-0.03 / -0.32%
|
9.30
|
9.30
|
9.20
|
9.27
|
9.26
|
9.27
|
156,200
|
|
|
8/9/2024
|
+0.01 / +0.11%
|
9.50
|
9.50
|
9.25
|
9.30
|
9.32
|
9.30
|
175,000
|
|
|
8/8/2024
|
+0.09 / +0.98%
|
9.20
|
9.29
|
9.15
|
9.29
|
9.22
|
9.29
|
170,000
|
|
|
8/7/2024
|
-0.10 / -1.08%
|
9.30
|
9.31
|
9.05
|
9.20
|
9.27
|
9.20
|
162,900
|
|
|
8/6/2024
|
+0.13 / +1.42%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
132,900
|
|
|
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
|
|
|