|
Closing price on 5/2/2024
|
|
| Open |
12.85 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
5,260,400 |
| Split-adjusted Price |
12.90 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
+0.25 / +1.98%
|
12.85
|
13.10
|
12.80
|
12.90
|
12.94
|
12.90
|
5,260,400
|
|
|
4/26/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.65
|
12.60
|
12.65
|
3,034,300
|
|
|
4/25/2024
|
-0.10 / -0.78%
|
12.80
|
12.95
|
12.60
|
12.65
|
12.76
|
12.65
|
4,226,500
|
|
|
4/24/2024
|
+0.50 / +4.08%
|
12.40
|
12.80
|
12.35
|
12.75
|
12.59
|
12.75
|
5,373,700
|
|
|
4/23/2024
|
-0.45 / -3.54%
|
12.75
|
12.80
|
12.15
|
12.25
|
12.41
|
12.25
|
5,873,300
|
|
|
4/22/2024
|
+0.20 / +1.60%
|
12.75
|
12.80
|
12.50
|
12.70
|
12.63
|
12.70
|
6,018,600
|
|
|
4/19/2024
|
-0.65 / -4.94%
|
13.00
|
13.00
|
12.35
|
12.50
|
12.68
|
12.50
|
9,669,800
|
|
|
4/17/2024
|
-0.30 / -2.23%
|
13.55
|
13.70
|
13.15
|
13.15
|
13.36
|
13.15
|
6,570,300
|
|
|
4/16/2024
|
-0.60 / -4.27%
|
13.85
|
14.00
|
13.20
|
13.45
|
13.52
|
13.45
|
12,083,800
|
|
|
4/15/2024
|
-1.05 / -6.95%
|
15.10
|
15.15
|
14.05
|
14.05
|
14.61
|
14.05
|
12,567,500
|
|
|
4/12/2024
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.10
|
15.10
|
4,949,700
|
|
|
4/11/2024
|
-0.05 / -0.33%
|
14.95
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
7,163,000
|
|
|
4/10/2024
|
-0.15 / -0.99%
|
15.25
|
15.30
|
15.05
|
15.05
|
15.15
|
15.05
|
4,939,800
|
|
|
4/9/2024
|
+0.15 / +1.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
4,473,900
|
|
|
4/8/2024
|
-0.10 / -0.66%
|
15.20
|
15.25
|
15.05
|
15.05
|
15.14
|
15.05
|
7,840,900
|
|
|
4/5/2024
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.15
|
15.15
|
15.31
|
15.15
|
9,184,000
|
|
|
4/4/2024
|
-0.25 / -1.59%
|
15.65
|
15.80
|
15.45
|
15.45
|
15.56
|
15.45
|
7,076,100
|
|
|
4/3/2024
|
+0.15 / +0.96%
|
15.60
|
16.20
|
15.60
|
15.70
|
15.94
|
15.70
|
24,821,000
|
|
|
4/2/2024
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.30
|
15.55
|
15.39
|
15.55
|
7,134,400
|
|
|
4/1/2024
|
+0.05 / +0.32%
|
15.45
|
15.75
|
15.35
|
15.45
|
15.52
|
15.45
|
8,406,800
|
|
|
3/29/2024
|
-0.15 / -0.96%
|
15.55
|
15.60
|
15.35
|
15.40
|
15.45
|
15.40
|
5,851,900
|
|
|
3/28/2024
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.50
|
15.55
|
15.60
|
15.55
|
5,748,800
|
|
|
3/27/2024
|
+0.15 / +0.96%
|
15.65
|
15.90
|
15.60
|
15.70
|
15.74
|
15.70
|
9,732,700
|
|
|
3/26/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.55
|
15.52
|
15.55
|
7,322,400
|
|
|
3/25/2024
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.50
|
15.55
|
15.72
|
15.55
|
17,469,400
|
|
|
3/22/2024
|
0.00 / 0.00%
|
15.65
|
15.80
|
15.45
|
15.50
|
15.60
|
15.50
|
14,815,500
|
|
|
3/21/2024
|
+0.35 / +2.31%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.33
|
15.50
|
16,971,300
|
|
|
3/20/2024
|
+0.10 / +0.66%
|
15.05
|
15.15
|
14.95
|
15.15
|
15.05
|
15.15
|
5,989,500
|
|
|
3/19/2024
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.95
|
15.05
|
15.13
|
15.05
|
12,209,900
|
|
|
3/18/2024
|
-0.15 / -0.99%
|
15.25
|
15.40
|
14.70
|
15.05
|
15.07
|
15.05
|
9,915,600
|
|
|
|