|
Closing price on 10/28/2021
|
|
Open |
20.20 |
High |
21.40 |
Low |
20.20 |
Volume |
16,143,200 |
Split-adjusted Price |
16.72 |
|
|
HHV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2021
|
+1.00 / +4.98%
|
20.20
|
21.40
|
20.20
|
21.10
|
20.90
|
16.72
|
16,143,200
|
|
10/27/2021
|
+0.50 / +2.54%
|
19.80
|
20.40
|
19.60
|
20.20
|
20.10
|
16.00
|
7,705,900
|
|
10/26/2021
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.70
|
15.69
|
2,527,900
|
|
10/25/2021
|
-0.20 / -1.01%
|
20.10
|
20.30
|
19.70
|
19.70
|
19.90
|
15.61
|
4,012,300
|
|
10/22/2021
|
+0.40 / +2.03%
|
19.80
|
20.30
|
19.60
|
20.10
|
19.90
|
15.92
|
4,491,900
|
|
10/21/2021
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.60
|
19.80
|
19.70
|
15.69
|
2,209,800
|
|
10/20/2021
|
+0.30 / +1.53%
|
19.70
|
20.10
|
19.50
|
19.90
|
19.80
|
15.77
|
2,966,900
|
|
10/19/2021
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.60
|
15.61
|
3,050,800
|
|
10/18/2021
|
-0.20 / -1.00%
|
20.10
|
20.20
|
19.70
|
19.90
|
19.80
|
15.77
|
4,708,000
|
|
10/15/2021
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.10
|
16.00
|
3,332,100
|
|
10/14/2021
|
-0.40 / -1.93%
|
20.60
|
20.70
|
20.20
|
20.30
|
20.30
|
16.08
|
3,148,000
|
|
10/13/2021
|
+0.50 / +2.50%
|
20.40
|
21.30
|
20.40
|
20.50
|
20.70
|
16.24
|
4,965,700
|
|
10/12/2021
|
+0.40 / +2.00%
|
20.10
|
20.40
|
19.80
|
20.40
|
20.00
|
16.16
|
4,278,100
|
|
10/11/2021
|
-0.30 / -1.47%
|
20.60
|
20.60
|
19.80
|
20.10
|
20.00
|
15.92
|
5,114,700
|
|
10/8/2021
|
-0.30 / -1.45%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.40
|
16.16
|
2,819,600
|
|
10/7/2021
|
+0.40 / +1.97%
|
20.60
|
20.90
|
20.40
|
20.70
|
20.70
|
16.40
|
3,147,500
|
|
10/6/2021
|
+0.80 / +4.04%
|
19.80
|
20.80
|
19.80
|
20.60
|
20.30
|
16.32
|
5,142,400
|
|
10/5/2021
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.60
|
19.90
|
19.80
|
15.77
|
2,278,900
|
|
10/4/2021
|
-0.50 / -2.48%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
15.61
|
3,826,600
|
|
10/1/2021
|
-0.30 / -1.48%
|
20.30
|
20.50
|
19.80
|
20.00
|
20.20
|
15.85
|
3,048,600
|
|
9/30/2021
|
+0.20 / +0.99%
|
20.40
|
20.50
|
20.10
|
20.40
|
20.30
|
16.16
|
1,923,900
|
|
9/29/2021
|
+0.80 / +4.06%
|
19.90
|
20.70
|
19.70
|
20.50
|
20.20
|
16.24
|
4,750,200
|
|
9/28/2021
|
-0.40 / -1.97%
|
19.80
|
20.00
|
19.30
|
19.90
|
19.70
|
15.77
|
3,791,000
|
|
9/27/2021
|
-1.30 / -6.16%
|
21.10
|
21.10
|
19.70
|
19.80
|
20.30
|
15.69
|
8,986,800
|
|
9/24/2021
|
-0.40 / -1.87%
|
21.40
|
21.50
|
20.80
|
21.00
|
21.10
|
16.64
|
5,101,400
|
|
9/23/2021
|
-0.30 / -1.40%
|
21.70
|
22.00
|
21.00
|
21.20
|
21.40
|
16.80
|
5,429,900
|
|
9/22/2021
|
+0.70 / +3.35%
|
21.20
|
21.70
|
20.90
|
21.60
|
21.50
|
17.11
|
7,683,400
|
|
9/21/2021
|
-0.40 / -1.85%
|
21.50
|
21.50
|
20.50
|
21.20
|
20.90
|
16.80
|
10,643,800
|
|
9/20/2021
|
+0.20 / +0.95%
|
21.30
|
22.00
|
21.00
|
21.30
|
21.60
|
16.88
|
10,245,500
|
|
9/17/2021
|
+0.40 / +1.91%
|
20.90
|
21.50
|
20.70
|
21.30
|
21.10
|
16.88
|
10,569,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|