|
Closing price on 12/20/2022
|
|
| Open |
9.40 |
| High |
9.41 |
| Low |
8.80 |
| Volume |
6,881,400 |
| Split-adjusted Price |
7.55 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
-0.34 / -3.62%
|
9.40
|
9.41
|
8.80
|
9.06
|
9.05
|
7.55
|
6,881,400
|
|
|
12/19/2022
|
-0.27 / -2.79%
|
9.89
|
9.89
|
9.40
|
9.40
|
9.73
|
7.84
|
3,778,600
|
|
|
12/16/2022
|
+0.35 / +3.76%
|
9.10
|
9.77
|
9.10
|
9.67
|
9.59
|
8.06
|
4,199,400
|
|
|
12/15/2022
|
+0.02 / +0.22%
|
9.35
|
9.60
|
9.25
|
9.32
|
9.34
|
7.77
|
1,892,800
|
|
|
12/14/2022
|
+0.10 / +1.09%
|
9.50
|
9.59
|
9.30
|
9.30
|
9.42
|
7.75
|
2,959,500
|
|
|
12/13/2022
|
0.00 / 0.00%
|
9.20
|
9.35
|
8.70
|
9.20
|
9.07
|
7.67
|
2,482,400
|
|
|
12/12/2022
|
0.00 / 0.00%
|
9.60
|
9.79
|
9.10
|
9.20
|
9.57
|
7.67
|
4,379,700
|
|
|
12/9/2022
|
+0.60 / +6.98%
|
8.71
|
9.20
|
8.54
|
9.20
|
9.05
|
7.67
|
4,604,800
|
|
|
12/8/2022
|
+0.25 / +2.99%
|
8.60
|
8.90
|
8.48
|
8.60
|
8.66
|
7.17
|
2,167,300
|
|
|
12/7/2022
|
-0.47 / -5.33%
|
8.45
|
8.81
|
8.28
|
8.35
|
8.50
|
6.96
|
2,782,800
|
|
|
12/6/2022
|
-0.66 / -6.96%
|
9.47
|
9.47
|
8.82
|
8.82
|
9.14
|
7.35
|
4,647,500
|
|
|
12/5/2022
|
+0.30 / +3.27%
|
9.50
|
9.72
|
9.21
|
9.48
|
9.45
|
7.90
|
4,162,600
|
|
|
12/2/2022
|
+0.27 / +3.03%
|
8.73
|
9.25
|
8.60
|
9.18
|
8.94
|
7.65
|
3,449,800
|
|
|
12/1/2022
|
0.00 / 0.00%
|
9.20
|
9.48
|
8.70
|
8.91
|
9.15
|
7.43
|
4,307,700
|
|
|
11/30/2022
|
+0.05 / +0.56%
|
8.90
|
9.00
|
8.50
|
8.91
|
8.84
|
7.43
|
3,074,200
|
|
|
11/29/2022
|
+0.24 / +2.78%
|
8.90
|
9.00
|
8.30
|
8.86
|
8.78
|
7.39
|
3,218,300
|
|
|
11/28/2022
|
+0.56 / +6.95%
|
8.30
|
8.62
|
8.30
|
8.62
|
8.52
|
7.19
|
3,582,500
|
|
|
11/25/2022
|
+0.51 / +6.75%
|
7.77
|
8.06
|
7.71
|
8.06
|
7.88
|
6.72
|
1,515,300
|
|
|
11/24/2022
|
+0.04 / +0.53%
|
7.45
|
7.65
|
7.19
|
7.55
|
7.39
|
6.29
|
1,788,400
|
|
|
11/23/2022
|
-0.51 / -6.36%
|
8.00
|
8.10
|
7.51
|
7.51
|
7.82
|
6.26
|
1,703,000
|
|
|
11/22/2022
|
-0.28 / -3.37%
|
8.30
|
8.70
|
7.90
|
8.02
|
8.37
|
6.69
|
3,697,000
|
|
|
11/21/2022
|
+0.41 / +5.20%
|
8.00
|
8.34
|
8.00
|
8.30
|
8.21
|
6.92
|
2,045,200
|
|
|
11/18/2022
|
+0.50 / +6.77%
|
7.30
|
7.90
|
6.90
|
7.89
|
7.45
|
6.58
|
4,995,300
|
|
|
11/17/2022
|
+0.23 / +3.21%
|
7.55
|
7.60
|
7.25
|
7.39
|
7.45
|
6.16
|
1,374,400
|
|
|
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
|
|
|
|