|
|
Closing price on 11/3/2023
|
|
| Open |
14.60 |
| High |
14.75 |
| Low |
14.30 |
| Volume |
6,644,700 |
| Split-adjusted Price |
12.93 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
+0.10 / +0.69%
|
14.60
|
14.75
|
14.30
|
14.50
|
14.48
|
12.93
|
6,644,700
|
|
|
11/2/2023
|
+0.90 / +6.67%
|
13.80
|
14.40
|
13.65
|
14.40
|
14.13
|
12.84
|
7,014,400
|
|
|
11/1/2023
|
+0.80 / +6.30%
|
12.80
|
13.50
|
12.50
|
13.50
|
12.89
|
12.04
|
5,774,500
|
|
|
10/31/2023
|
-0.35 / -2.68%
|
13.25
|
13.45
|
12.50
|
12.70
|
13.08
|
11.33
|
8,807,690
|
|
|
10/30/2023
|
-0.95 / -6.79%
|
14.00
|
14.10
|
13.05
|
13.05
|
13.59
|
11.64
|
3,789,200
|
|
|
10/27/2023
|
+0.05 / +0.36%
|
14.15
|
14.25
|
13.35
|
14.00
|
13.86
|
12.49
|
4,172,200
|
|
|
10/26/2023
|
-1.05 / -7.00%
|
14.60
|
14.70
|
13.95
|
13.95
|
14.08
|
12.44
|
11,424,200
|
|
|
10/25/2023
|
-0.30 / -1.96%
|
15.35
|
15.45
|
15.00
|
15.00
|
15.29
|
13.38
|
4,041,000
|
|
|
10/24/2023
|
+0.55 / +3.73%
|
14.70
|
15.35
|
14.50
|
15.30
|
14.99
|
13.65
|
6,484,500
|
|
|
10/23/2023
|
-0.25 / -1.67%
|
15.00
|
15.10
|
14.45
|
14.75
|
14.71
|
13.16
|
6,716,990
|
|
|
10/20/2023
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.05
|
15.00
|
14.46
|
13.38
|
6,786,000
|
|
|
10/19/2023
|
-0.50 / -3.33%
|
15.00
|
15.10
|
14.30
|
14.50
|
14.66
|
12.93
|
8,332,400
|
|
|
10/18/2023
|
-0.70 / -4.46%
|
15.75
|
15.95
|
14.65
|
15.00
|
15.33
|
13.38
|
14,235,300
|
|
|
10/17/2023
|
-1.10 / -6.55%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.46
|
14.00
|
12,535,800
|
|
|
10/16/2023
|
-0.65 / -3.72%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.13
|
14.98
|
9,372,400
|
|
|
10/13/2023
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.05
|
17.45
|
17.26
|
15.56
|
8,156,200
|
|
|
10/12/2023
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.20
|
17.55
|
17.49
|
15.65
|
11,249,300
|
|
|
10/11/2023
|
+0.65 / +3.87%
|
16.80
|
17.50
|
16.75
|
17.45
|
17.09
|
15.56
|
10,679,400
|
|
|
10/10/2023
|
-0.35 / -2.04%
|
17.30
|
17.40
|
16.80
|
16.80
|
17.14
|
14.98
|
11,175,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|