|
Closing price on 12/4/2023
|
|
| Open |
14.90 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
11,288,900 |
| Split-adjusted Price |
15.50 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.85 / +5.80%
|
14.90
|
15.60
|
14.90
|
15.50
|
15.26
|
15.50
|
11,288,900
|
|
|
12/1/2023
|
+0.50 / +3.53%
|
14.20
|
14.65
|
14.20
|
14.65
|
14.38
|
14.65
|
5,877,200
|
|
|
11/30/2023
|
-0.25 / -1.74%
|
14.40
|
14.55
|
14.15
|
14.15
|
14.35
|
14.15
|
4,360,500
|
|
|
11/29/2023
|
+0.10 / +0.70%
|
14.35
|
14.50
|
14.15
|
14.40
|
14.28
|
14.40
|
6,274,000
|
|
|
11/28/2023
|
+0.60 / +4.38%
|
14.15
|
14.40
|
13.90
|
14.30
|
14.15
|
14.30
|
6,094,000
|
|
|
11/27/2023
|
-0.30 / -2.01%
|
15.15
|
15.25
|
14.65
|
14.65
|
14.97
|
13.72
|
10,963,400
|
|
|
11/24/2023
|
+0.35 / +2.40%
|
14.70
|
14.95
|
14.10
|
14.95
|
14.61
|
14.00
|
9,040,500
|
|
|
11/23/2023
|
-1.00 / -6.41%
|
15.80
|
15.85
|
14.60
|
14.60
|
15.45
|
13.67
|
10,888,900
|
|
|
11/22/2023
|
+0.15 / +0.97%
|
15.55
|
15.90
|
15.50
|
15.60
|
15.71
|
14.61
|
8,949,700
|
|
|
11/21/2023
|
+0.25 / +1.64%
|
15.40
|
15.65
|
15.30
|
15.45
|
15.44
|
14.47
|
4,289,700
|
|
|
11/20/2023
|
-0.05 / -0.33%
|
14.95
|
15.40
|
14.90
|
15.20
|
15.12
|
14.24
|
6,677,000
|
|
|
11/17/2023
|
-0.35 / -2.24%
|
15.75
|
15.95
|
15.20
|
15.25
|
15.57
|
14.28
|
10,325,100
|
|
|
11/16/2023
|
+0.25 / +1.63%
|
15.35
|
15.60
|
15.25
|
15.60
|
15.41
|
14.61
|
3,888,100
|
|
|
11/15/2023
|
-0.10 / -0.65%
|
15.85
|
15.90
|
15.35
|
15.35
|
15.60
|
14.38
|
9,813,100
|
|
|
11/14/2023
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.35
|
15.45
|
15.54
|
14.47
|
5,275,600
|
|
|
11/13/2023
|
+0.20 / +1.32%
|
15.30
|
15.55
|
15.15
|
15.40
|
15.37
|
14.42
|
7,832,600
|
|
|
11/10/2023
|
-0.10 / -0.65%
|
15.05
|
15.55
|
15.05
|
15.20
|
15.25
|
14.24
|
7,853,500
|
|
|
11/9/2023
|
-0.05 / -0.33%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.42
|
14.33
|
9,048,200
|
|
|
11/8/2023
|
+1.00 / +6.97%
|
14.40
|
15.35
|
14.30
|
15.35
|
14.86
|
14.38
|
7,992,900
|
|
|
11/7/2023
|
-0.15 / -1.03%
|
14.45
|
14.80
|
14.15
|
14.35
|
14.48
|
13.44
|
5,607,300
|
|
|
11/6/2023
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.30
|
14.50
|
14.46
|
13.58
|
4,312,900
|
|
|
11/3/2023
|
+0.10 / +0.69%
|
14.60
|
14.75
|
14.30
|
14.50
|
14.48
|
13.58
|
6,644,700
|
|
|
11/2/2023
|
+0.90 / +6.67%
|
13.80
|
14.40
|
13.65
|
14.40
|
14.13
|
13.49
|
7,014,400
|
|
|
11/1/2023
|
+0.80 / +6.30%
|
12.80
|
13.50
|
12.50
|
13.50
|
12.89
|
12.64
|
5,774,500
|
|
|
10/31/2023
|
-0.35 / -2.68%
|
13.25
|
13.45
|
12.50
|
12.70
|
13.08
|
11.89
|
8,807,690
|
|
|
10/30/2023
|
-0.95 / -6.79%
|
14.00
|
14.10
|
13.05
|
13.05
|
13.59
|
12.22
|
3,789,200
|
|
|
10/27/2023
|
+0.05 / +0.36%
|
14.15
|
14.25
|
13.35
|
14.00
|
13.86
|
13.11
|
4,172,200
|
|
|
10/26/2023
|
-1.05 / -7.00%
|
14.60
|
14.70
|
13.95
|
13.95
|
14.08
|
13.06
|
11,424,200
|
|
|
10/25/2023
|
-0.30 / -1.96%
|
15.35
|
15.45
|
15.00
|
15.00
|
15.29
|
14.05
|
4,041,000
|
|
|
10/24/2023
|
+0.55 / +3.73%
|
14.70
|
15.35
|
14.50
|
15.30
|
14.99
|
14.33
|
6,484,500
|
|
|
|