|
|
Closing price on 10/9/2023
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.75 |
| Volume |
10,155,500 |
| Split-adjusted Price |
15.30 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
+0.35 / +2.08%
|
16.90
|
17.20
|
16.75
|
17.15
|
17.05
|
15.30
|
10,155,500
|
|
|
10/6/2023
|
+0.30 / +1.82%
|
16.60
|
16.80
|
15.95
|
16.80
|
16.46
|
14.98
|
11,983,400
|
|
|
10/5/2023
|
-0.05 / -0.30%
|
16.70
|
17.15
|
16.50
|
16.50
|
16.74
|
14.72
|
10,947,700
|
|
|
10/4/2023
|
+0.35 / +2.16%
|
15.80
|
16.85
|
15.80
|
16.55
|
16.48
|
14.76
|
7,657,800
|
|
|
10/3/2023
|
-0.30 / -1.82%
|
16.20
|
16.80
|
15.90
|
16.20
|
16.38
|
14.45
|
15,064,500
|
|
|
10/2/2023
|
+0.75 / +4.76%
|
15.95
|
16.70
|
15.80
|
16.50
|
16.38
|
14.72
|
6,960,000
|
|
|
9/29/2023
|
-0.15 / -0.94%
|
16.20
|
16.20
|
15.70
|
15.75
|
15.93
|
14.05
|
5,767,500
|
|
|
9/28/2023
|
0.00 / 0.00%
|
15.80
|
16.05
|
15.60
|
15.90
|
15.80
|
14.18
|
7,092,800
|
|
|
9/27/2023
|
+0.80 / +5.30%
|
15.30
|
15.90
|
14.90
|
15.90
|
15.32
|
14.18
|
6,673,100
|
|
|
9/26/2023
|
-0.40 / -2.58%
|
15.50
|
16.00
|
15.10
|
15.10
|
15.48
|
13.47
|
10,907,000
|
|
|
9/25/2023
|
-1.15 / -6.91%
|
16.60
|
17.15
|
15.50
|
15.50
|
16.18
|
13.82
|
12,355,000
|
|
|
9/22/2023
|
-1.00 / -5.67%
|
17.10
|
17.25
|
16.45
|
16.65
|
16.81
|
14.85
|
16,749,200
|
|
|
9/21/2023
|
-0.35 / -1.94%
|
18.10
|
18.55
|
17.60
|
17.65
|
18.12
|
15.74
|
12,880,900
|
|
|
9/20/2023
|
+0.30 / +1.69%
|
17.85
|
18.00
|
17.40
|
18.00
|
17.73
|
16.05
|
8,019,000
|
|
|
9/19/2023
|
-0.20 / -1.12%
|
18.00
|
18.40
|
17.35
|
17.70
|
17.77
|
15.79
|
16,376,500
|
|
|
9/18/2023
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.30
|
17.90
|
17.60
|
15.97
|
12,509,500
|
|
|
9/15/2023
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.20
|
17.70
|
17.52
|
15.79
|
16,310,700
|
|
|
9/14/2023
|
+0.35 / +2.02%
|
17.70
|
17.95
|
17.25
|
17.65
|
17.63
|
15.74
|
17,839,200
|
|
|
9/13/2023
|
+1.10 / +6.79%
|
16.30
|
17.30
|
16.15
|
17.30
|
16.95
|
15.43
|
36,190,900
|
|
|
9/12/2023
|
+0.60 / +3.85%
|
15.65
|
16.20
|
15.50
|
16.20
|
15.92
|
14.45
|
9,830,100
|
|
|
9/11/2023
|
-0.30 / -1.89%
|
16.10
|
16.20
|
15.55
|
15.60
|
15.86
|
13.91
|
9,386,100
|
|
|
9/8/2023
|
0.00 / 0.00%
|
15.85
|
16.20
|
15.80
|
15.90
|
15.95
|
14.18
|
5,241,300
|
|
|
9/7/2023
|
+0.30 / +1.92%
|
15.80
|
16.20
|
15.80
|
15.90
|
16.00
|
14.18
|
12,555,800
|
|
|
9/6/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.35
|
15.60
|
15.49
|
13.91
|
5,860,100
|
|
|
9/5/2023
|
+0.35 / +2.30%
|
15.60
|
15.75
|
15.40
|
15.60
|
15.57
|
13.91
|
4,882,400
|
|
|
8/31/2023
|
+0.30 / +2.01%
|
15.05
|
15.50
|
15.05
|
15.25
|
15.28
|
13.60
|
6,138,200
|
|
|
8/30/2023
|
+0.10 / +0.67%
|
14.95
|
15.05
|
14.80
|
14.95
|
14.91
|
13.33
|
3,465,900
|
|
|
8/29/2023
|
+0.05 / +0.34%
|
14.85
|
15.15
|
14.85
|
14.85
|
14.95
|
13.25
|
4,917,000
|
|
|
8/28/2023
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.70
|
14.80
|
14.75
|
13.20
|
3,247,100
|
|
|
8/25/2023
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.70
|
14.80
|
14.88
|
13.20
|
3,859,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|