|
Closing price on 9/8/2023
|
|
| Open |
11.95 |
| High |
12.50 |
| Low |
11.95 |
| Volume |
474,800 |
| Split-adjusted Price |
11.55 |
|
|
HHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2023
|
0.00 / 0.00%
|
11.45
|
11.90
|
11.25
|
11.45
|
11.62
|
10.75
|
1,321,600
|
|
|
8/15/2023
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.43
|
10.75
|
286,200
|
|
|
8/14/2023
|
+0.05 / +0.44%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.45
|
10.80
|
524,200
|
|
|
8/11/2023
|
+0.15 / +1.33%
|
11.35
|
11.45
|
11.20
|
11.45
|
11.34
|
10.75
|
780,500
|
|
|
8/10/2023
|
-0.20 / -1.74%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.44
|
10.61
|
894,900
|
|
|
8/9/2023
|
+0.10 / +0.88%
|
11.60
|
11.90
|
11.45
|
11.50
|
11.63
|
10.80
|
959,500
|
|
|
8/8/2023
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.35
|
11.40
|
11.43
|
10.70
|
422,700
|
|
|
8/7/2023
|
+0.10 / +0.89%
|
11.30
|
11.60
|
11.25
|
11.35
|
11.36
|
10.66
|
976,700
|
|
|
8/4/2023
|
+0.05 / +0.45%
|
11.20
|
11.50
|
11.15
|
11.25
|
11.26
|
10.56
|
594,000
|
|
|
8/3/2023
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.20
|
11.20
|
11.30
|
10.52
|
522,600
|
|
|
8/2/2023
|
+0.25 / +2.27%
|
11.20
|
11.30
|
11.00
|
11.25
|
11.18
|
10.56
|
543,400
|
|
|
8/1/2023
|
-0.45 / -3.93%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.30
|
10.33
|
990,900
|
|
|
7/31/2023
|
+0.35 / +3.15%
|
11.10
|
11.85
|
11.10
|
11.45
|
11.57
|
10.75
|
1,071,300
|
|
|
7/28/2023
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.95
|
11.10
|
11.07
|
10.42
|
1,233,500
|
|
|
7/27/2023
|
-0.20 / -1.77%
|
11.55
|
11.55
|
11.00
|
11.10
|
11.17
|
10.42
|
576,500
|
|
|