|
|
Closing price on 11/16/2022
|
|
| Open |
6.24 |
| High |
7.16 |
| Low |
6.24 |
| Volume |
7,233,800 |
| Split-adjusted Price |
5.97 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.46 / +6.87%
|
6.24
|
7.16
|
6.24
|
7.16
|
6.51
|
5.97
|
7,233,800
|
|
|
11/15/2022
|
-0.50 / -6.94%
|
6.70
|
7.09
|
6.70
|
6.70
|
6.70
|
5.58
|
740,100
|
|
|
11/14/2022
|
-0.54 / -6.98%
|
7.30
|
7.35
|
7.20
|
7.20
|
7.21
|
6.00
|
1,316,100
|
|
|
11/11/2022
|
-0.58 / -6.97%
|
8.34
|
8.50
|
7.74
|
7.74
|
7.94
|
6.45
|
6,372,100
|
|
|
11/10/2022
|
-0.62 / -6.94%
|
8.74
|
9.00
|
8.32
|
8.32
|
8.47
|
6.94
|
2,231,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
9.00
|
9.27
|
8.90
|
8.94
|
9.09
|
7.45
|
807,200
|
|
|
11/8/2022
|
-0.10 / -1.11%
|
8.70
|
9.02
|
8.65
|
8.94
|
8.82
|
7.45
|
1,200,300
|
|
|
11/7/2022
|
-0.67 / -6.90%
|
9.74
|
9.79
|
9.04
|
9.04
|
9.24
|
7.54
|
2,168,400
|
|
|
11/4/2022
|
-0.49 / -4.80%
|
10.00
|
10.30
|
9.70
|
9.71
|
9.88
|
8.09
|
1,878,100
|
|
|
11/3/2022
|
+0.51 / +5.26%
|
9.70
|
10.35
|
9.62
|
10.20
|
10.04
|
8.50
|
1,990,600
|
|
|
11/2/2022
|
-0.02 / -0.21%
|
9.70
|
9.87
|
9.66
|
9.69
|
9.75
|
8.08
|
899,100
|
|
|
11/1/2022
|
-0.04 / -0.41%
|
9.90
|
10.00
|
9.70
|
9.71
|
9.84
|
8.09
|
1,362,500
|
|
|
10/31/2022
|
-0.13 / -1.32%
|
9.88
|
9.99
|
9.35
|
9.75
|
9.65
|
8.13
|
7,115,200
|
|
|
10/28/2022
|
-0.07 / -0.70%
|
10.00
|
10.30
|
9.80
|
9.88
|
10.04
|
8.24
|
1,352,100
|
|
|
10/27/2022
|
+0.65 / +6.99%
|
9.31
|
9.95
|
9.30
|
9.95
|
9.66
|
8.29
|
1,429,700
|
|
|
10/26/2022
|
-0.10 / -1.06%
|
9.45
|
9.70
|
9.21
|
9.30
|
9.48
|
7.75
|
854,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
9.31
|
9.79
|
8.79
|
9.40
|
9.29
|
7.84
|
2,596,500
|
|
|
10/24/2022
|
-0.70 / -6.93%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.61
|
7.84
|
3,925,400
|
|
|
10/21/2022
|
-0.75 / -6.91%
|
10.85
|
10.90
|
10.10
|
10.10
|
10.26
|
8.42
|
3,379,300
|
|
|
10/20/2022
|
-0.15 / -1.36%
|
10.85
|
11.05
|
10.75
|
10.85
|
10.88
|
9.04
|
1,030,200
|
|
|
10/19/2022
|
+0.45 / +4.27%
|
11.00
|
11.10
|
10.85
|
11.00
|
10.96
|
9.17
|
2,372,300
|
|
|
10/18/2022
|
-0.05 / -0.45%
|
11.40
|
11.60
|
11.10
|
11.10
|
11.36
|
8.79
|
5,447,200
|
|
|
10/17/2022
|
+0.20 / +1.83%
|
10.95
|
11.20
|
10.75
|
11.15
|
10.99
|
8.83
|
2,459,000
|
|
|
10/14/2022
|
0.00 / 0.00%
|
11.25
|
11.40
|
10.95
|
10.95
|
11.13
|
8.68
|
2,640,500
|
|
|
10/13/2022
|
+0.35 / +3.30%
|
10.70
|
11.10
|
10.70
|
10.95
|
10.97
|
8.68
|
1,428,100
|
|
|
10/12/2022
|
-0.10 / -0.93%
|
10.40
|
11.15
|
10.40
|
10.60
|
10.83
|
8.40
|
1,816,700
|
|
|
10/11/2022
|
-0.80 / -6.96%
|
11.60
|
11.60
|
10.70
|
10.70
|
10.94
|
8.48
|
2,158,200
|
|
|
10/10/2022
|
+0.35 / +3.14%
|
10.70
|
11.70
|
10.70
|
11.50
|
11.17
|
9.11
|
2,178,000
|
|
|
10/7/2022
|
-0.80 / -6.69%
|
11.50
|
11.60
|
11.15
|
11.15
|
11.30
|
8.83
|
3,207,400
|
|
|
10/6/2022
|
-0.85 / -6.64%
|
12.75
|
12.95
|
11.95
|
11.95
|
12.28
|
9.47
|
2,452,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|