|
Closing price on 11/7/2022
|
|
| Open |
9.74 |
| High |
9.79 |
| Low |
9.04 |
| Volume |
2,168,400 |
| Split-adjusted Price |
7.54 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/5/2022
|
+0.65 / +5.35%
|
12.50
|
13.00
|
12.25
|
12.80
|
12.55
|
10.14
|
1,669,400
|
|
|
10/4/2022
|
-0.50 / -3.95%
|
13.00
|
13.00
|
12.10
|
12.15
|
12.50
|
9.63
|
2,163,200
|
|
|
10/3/2022
|
-0.95 / -6.99%
|
13.65
|
13.70
|
12.65
|
12.65
|
13.03
|
10.02
|
3,055,100
|
|
|
9/30/2022
|
-0.50 / -3.55%
|
13.65
|
14.00
|
13.15
|
13.60
|
13.42
|
10.77
|
3,863,500
|
|
|
9/29/2022
|
-1.05 / -6.93%
|
15.10
|
15.20
|
14.10
|
14.10
|
14.37
|
11.17
|
7,293,800
|
|
|
9/28/2022
|
-1.10 / -6.77%
|
15.90
|
16.10
|
15.15
|
15.15
|
15.43
|
12.00
|
6,477,900
|
|
|
9/27/2022
|
-0.25 / -1.52%
|
16.60
|
16.80
|
16.25
|
16.25
|
16.50
|
12.87
|
2,742,600
|
|
|
|