|
|
Closing price on 12/5/2022
|
|
| Open |
9.50 |
| High |
9.72 |
| Low |
9.21 |
| Volume |
4,162,600 |
| Split-adjusted Price |
7.90 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|