HHH Stock Prices

Data as of Oct 28, 2026

Last

73.67

Change

+0.42

Open

73.23

Previous

73.25

High

74.17

Low

72.48

Bid

-

Ask

-

Volume

1,083,221

Trades

-

Dividend

0.00

Yield

5.00%

Ex-Div

Dec 2, 2011

Impl Vol

0.383

Hist Vol

0.333

Opt Volume

85

Open Int

19,856

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	73.23	74.17	72.48	73.67	+0.42	1,083,221	85	0.383	0.333
Oct 27, 2026	72.96	74.73	72.76	73.25	-0.05	5,566,230	961	0.416	0.334
Oct 26, 2026	73.16	74.90	72.68	73.30	+3.11	2,042,645	424	0.395	0.334
Oct 23, 2026	69.59	70.43	68.86	70.19	+0.70	488,708	150	0.391	0.331
Oct 22, 2026	68.54	70.15	68.54	69.49	+0.81	370,709	84	0.382	0.331
Oct 21, 2026	69.55	69.73	68.63	68.68	-0.43	337,104	50	0.377	0.330
Oct 20, 2026	67.38	69.68	67.20	69.11	+2.41	389,088	225	0.387	0.330
Oct 19, 2026	68.69	69.15	66.14	66.70	-1.99	517,367	486	0.357	0.329
Oct 16, 2026	70.20	70.40	68.53	68.69	-1.22	437,298	255	0.384	0.327
Oct 15, 2026	70.00	70.81	68.84	69.91	+1.62	839,431	2,838	0.362	0.327
Oct 14, 2026	71.96	72.05	67.81	68.29	-4.20	770,490	421	0.389	0.327
Oct 13, 2026	72.88	73.86	71.87	72.49	+0.15	512,236	140	0.378	0.321
Oct 12, 2026	72.71	73.50	71.45	72.34	-1.39	446,790	439	0.506	0.321
Oct 9, 2026	71.95	73.78	71.88	73.73	+1.80	436,174	2,276	0.293	0.323
Oct 8, 2026	71.12	72.02	70.32	71.93	+0.08	509,620	287	0.350	0.323
Oct 7, 2026	72.30	73.00	71.67	71.85	-1.43	840,703	463	0.481	0.323
Oct 6, 2026	71.93	74.39	71.93	73.28	+1.62	688,198	7,055	0.431	0.323
Oct 5, 2026	71.52	72.56	71.10	71.66	+0.62	830,271	892	0.367	0.322
Oct 2, 2026	72.62	73.77	70.58	71.04	+0.00	659,093	195	0.366	0.322
Oct 1, 2026	73.53	74.12	70.54	72.06	-1.56	909,484	545	0.327	0.322
Sep 30, 2026	74.98	75.01	71.71	73.62	-1.26	1,259,022	1,160	0.370	0.324
Sep 29, 2026	73.87	74.93	72.36	74.88	+0.93	1,128,758	8,573	0.330	0.324
Sep 28, 2026	68.08	74.37	68.00	73.95	+5.52	1,886,707	4,289	0.360	0.324
Sep 25, 2026	66.65	69.21	65.50	68.43	+3.85	1,101,070	1,504	0.343	0.315
Sep 24, 2026	63.83	65.26	63.83	64.58	+0.83	647,133	93	0.315	0.310
Sep 23, 2026	65.58	66.16	63.72	63.75	-2.34	576,810	125	0.299	0.309
Sep 22, 2026	65.96	66.46	64.83	66.09	+0.49	851,327	1,193	0.307	0.307
Sep 21, 2026	61.00	65.87	61.00	65.60	+5.38	1,412,714	2,102	0.295	0.308
Sep 18, 2026	61.12	61.55	60.09	60.22	-1.32	1,350,282	2,309	0.288	0.295
Sep 17, 2026	62.86	63.16	61.52	61.54	-0.55	769,806	451	0.289	0.295
Sep 16, 2026	63.56	64.20	62.00	62.09	-0.46	1,201,747	3,060	0.326	0.295
Sep 15, 2026	60.74	63.38	60.25	62.55	+1.61	957,743	171	0.297	0.295
Sep 14, 2026	61.45	61.80	60.88	60.94	-0.68	521,076	227	0.410	0.294
Sep 11, 2026	62.12	62.29	61.39	61.62	-0.02	321,823	416	0.302	0.294
Sep 10, 2026	62.62	62.62	61.45	61.63	-1.12	588,936	353	0.245	0.296
Sep 9, 2026	64.05	64.25	62.35	62.75	-1.30	644,373	1,259	0.328	0.296
Sep 8, 2026	63.91	64.39	63.60	64.05	+0.00	480,270	209	0.321	0.295
Sep 4, 2026	63.34	64.54	63.00	64.12	+0.61	526,511	130	0.312	0.295
Sep 3, 2026	63.93	64.38	63.08	63.51	+0.33	358,587	246	0.255	0.295
Sep 2, 2026	63.30	64.17	63.11	63.18	+0.07	438,246	54	0.281	0.296
Sep 1, 2026	63.78	64.45	63.02	63.11	-1.02	594,635	449	0.229	0.296
Aug 31, 2026	64.38	64.83	63.99	64.13	-0.67	457,426	248	0.282	0.296
Aug 28, 2026	65.06	65.60	64.66	64.80	-0.12	364,322	731	0.315	0.296
Aug 27, 2026	65.48	66.32	64.90	64.92	-0.74	551,179	214	0.277	0.296
Aug 26, 2026	67.13	67.50	65.55	65.66	-1.34	310,405	183	0.295	0.296
Aug 25, 2026	66.88	67.20	66.14	67.00	+0.25	368,849	73	0.290	0.296
Aug 24, 2026	66.69	67.51	66.15	66.75	+0.25	522,523	353	0.299	0.296
Aug 21, 2026	68.14	68.14	66.30	66.50	-1.43	421,952	227	0.285	0.298
Aug 20, 2026	67.70	69.13	67.56	67.93	-0.27	516,200	128	0.283	0.298
Aug 19, 2026	66.41	68.26	66.41	68.20	+2.44	364,472	1,154	0.300	0.298
Aug 18, 2026	66.74	67.15	65.69	65.76	-0.89	410,727	134	0.261	0.296
Aug 17, 2026	66.50	67.11	66.49	66.65	+0.05	421,416	99	0.291	0.296
Aug 14, 2026	67.71	67.71	66.38	66.60	-1.11	335,880	182	0.257	0.296
Aug 13, 2026	67.18	68.24	66.98	67.71	+0.99	424,061	120	0.298	0.296
Aug 12, 2026	67.04	67.49	65.46	66.72	-0.31	358,730	190	0.255	0.297
Aug 11, 2026	66.19	67.78	65.55	67.03	+1.48	531,676	2,654	0.342	0.298
Aug 10, 2026	66.84	67.36	64.96	65.55	-1.93	605,483	378	0.290	0.298
Aug 7, 2026	67.96	69.34	67.45	67.48	-0.57	495,778	217	0.309	0.297
Aug 6, 2026	68.10	69.64	67.25	68.05	+2.36	564,078	1,033	0.315	0.297
Aug 5, 2026	66.10	66.13	65.29	65.69	+0.04	320,718	284	0.349	0.295
Aug 4, 2026	65.50	66.01	64.94	65.65	+0.48	319,194	91	0.336	0.295
Aug 3, 2026	64.70	65.40	63.83	65.17	+1.25	508,033	128	0.352	0.295
Jul 31, 2026	64.52	64.91	63.50	63.92	-0.95	426,036	282	0.302	0.295
Jul 30, 2026	66.50	67.04	64.70	64.87	-1.24	357,721	893	0.329	0.295
Jul 29, 2026	66.81	67.62	66.10	66.11	-1.02	419,194	26	0.322	0.295
Jul 28, 2026	66.40	67.46	65.50	67.13	+1.18	436,743	265	0.330	0.295

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 2, 2011	Dec 22, 2011	0.00	0.01	5.00%
Jul 29, 2011	Aug 18, 2011	0.00	0.02	0.00%
Mar 15, 2011	Apr 4, 2011	0.01	0.04	0.00%
Mar 4, 2011	Mar 10, 2011	3.36	13.44	0.00%
Feb 24, 2011	Mar 17, 2011	0.02	0.07	0.00%
Jan 28, 2011	Feb 17, 2011	0.00	0.02	0.00%
Dec 6, 2010	Dec 24, 2010	0.01	0.04	0.00%
Nov 29, 2010	Dec 17, 2010	0.00	0.02	0.00%
Nov 26, 2010	Dec 17, 2010	0.01	0.06	0.00%
Sep 2, 2010	Sep 23, 2010	0.01	0.04	0.00%
Aug 27, 2010	Sep 17, 2010	0.01	0.06	0.00%
Jun 10, 2010	Jun 30, 2010	0.01	0.04	0.00%

Split History

Split Date	Factor	Announced
No splits on record.