Closing price on 10/7/2024
|
|
Open |
11.95 |
High |
12.00 |
Low |
11.80 |
Volume |
3,789,000 |
Split-adjusted Price |
11.80 |
|
|
HHV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2024
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.80
|
11.88
|
11.80
|
3,789,000
|
|
10/4/2024
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.90
|
11.90
|
11.95
|
11.90
|
3,597,700
|
|
10/3/2024
|
-0.25 / -2.05%
|
12.30
|
12.40
|
11.90
|
11.95
|
12.09
|
11.95
|
9,773,400
|
|
10/2/2024
|
-0.30 / -2.40%
|
12.45
|
12.45
|
12.20
|
12.20
|
12.29
|
12.20
|
5,091,000
|
|
10/1/2024
|
+0.35 / +2.88%
|
12.20
|
12.75
|
12.20
|
12.50
|
12.46
|
12.50
|
12,027,300
|
|
9/30/2024
|
+0.05 / +0.41%
|
12.10
|
12.30
|
12.05
|
12.15
|
12.16
|
12.15
|
5,831,300
|
|
9/27/2024
|
0.00 / 0.00%
|
12.15
|
12.30
|
12.05
|
12.10
|
12.16
|
12.10
|
5,037,300
|
|
9/26/2024
|
-0.15 / -1.22%
|
12.30
|
12.50
|
12.10
|
12.10
|
12.29
|
12.10
|
7,788,900
|
|
9/25/2024
|
+0.10 / +0.82%
|
12.15
|
12.40
|
12.15
|
12.25
|
12.30
|
12.25
|
7,357,300
|
|
9/24/2024
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.05
|
12.15
|
12.14
|
12.15
|
2,811,200
|
|
9/23/2024
|
+0.05 / +0.41%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.23
|
12.10
|
6,372,700
|
|
9/20/2024
|
-0.10 / -0.82%
|
12.25
|
12.25
|
12.05
|
12.05
|
12.11
|
12.05
|
3,679,500
|
|
9/19/2024
|
+0.25 / +2.10%
|
11.90
|
12.30
|
11.85
|
12.15
|
12.06
|
12.15
|
5,866,100
|
|
9/18/2024
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.85
|
11.90
|
11.94
|
11.90
|
3,048,200
|
|
9/17/2024
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.55
|
12.00
|
11.80
|
12.00
|
4,517,100
|
|
9/16/2024
|
-0.25 / -2.11%
|
11.80
|
11.95
|
11.60
|
11.60
|
11.71
|
11.60
|
3,275,700
|
|
9/13/2024
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.70
|
11.85
|
11.79
|
11.85
|
3,252,400
|
|
9/12/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.81
|
11.75
|
2,488,400
|
|
9/11/2024
|
-0.05 / -0.42%
|
11.65
|
11.90
|
11.60
|
11.75
|
11.75
|
11.75
|
4,938,800
|
|
9/10/2024
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.93
|
11.80
|
5,405,500
|
|
9/9/2024
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.05
|
12.10
|
12.19
|
12.10
|
4,685,696
|
|
9/6/2024
|
+0.15 / +1.23%
|
12.05
|
12.50
|
12.05
|
12.30
|
12.29
|
12.30
|
6,407,800
|
|
9/5/2024
|
-0.30 / -2.41%
|
12.50
|
12.50
|
12.10
|
12.15
|
12.28
|
12.15
|
5,064,000
|
|
9/4/2024
|
+0.70 / +5.96%
|
11.65
|
12.50
|
11.60
|
12.45
|
12.20
|
12.45
|
12,305,400
|
|
8/30/2024
|
+0.05 / +0.43%
|
11.70
|
11.90
|
11.70
|
11.75
|
11.80
|
11.75
|
2,765,500
|
|
8/29/2024
|
-0.05 / -0.43%
|
11.75
|
11.90
|
11.70
|
11.70
|
11.78
|
11.70
|
2,453,200
|
|
8/28/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.71
|
11.75
|
3,746,500
|
|
8/27/2024
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.75
|
11.85
|
11.82
|
11.85
|
3,549,900
|
|
8/26/2024
|
-0.05 / -0.42%
|
12.20
|
12.25
|
11.95
|
11.95
|
12.09
|
11.95
|
3,461,200
|
|
8/23/2024
|
+0.05 / +0.42%
|
11.85
|
12.05
|
11.75
|
12.00
|
11.90
|
12.00
|
5,027,900
|
|
|
|