|
|
Closing price on 2/1/2023
|
|
| Open |
13.75 |
| High |
13.80 |
| Low |
12.65 |
| Volume |
11,930,600 |
| Split-adjusted Price |
10.54 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.95 / -6.99%
|
13.75
|
13.80
|
12.65
|
12.65
|
13.09
|
10.54
|
11,930,600
|
|
|
1/31/2023
|
+0.50 / +3.82%
|
13.05
|
13.65
|
12.90
|
13.60
|
13.25
|
11.34
|
7,924,400
|
|
|
1/30/2023
|
-0.25 / -1.87%
|
13.40
|
13.95
|
12.85
|
13.10
|
13.46
|
10.92
|
10,452,000
|
|
|
1/27/2023
|
+0.75 / +5.95%
|
13.05
|
13.45
|
12.80
|
13.35
|
13.24
|
11.13
|
15,852,900
|
|
|
1/19/2023
|
-0.05 / -0.40%
|
12.60
|
12.90
|
12.35
|
12.60
|
12.60
|
10.50
|
6,824,500
|
|
|
1/18/2023
|
+0.15 / +1.20%
|
12.80
|
13.10
|
12.50
|
12.65
|
12.77
|
10.54
|
19,286,300
|
|
|
1/17/2023
|
+0.80 / +6.84%
|
12.05
|
12.50
|
11.90
|
12.50
|
12.43
|
10.42
|
27,339,600
|
|
|
1/16/2023
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.95
|
11.70
|
11.47
|
9.75
|
8,235,600
|
|
|
1/13/2023
|
-0.05 / -0.45%
|
11.30
|
11.30
|
10.90
|
10.95
|
11.08
|
9.13
|
4,736,100
|
|
|
1/12/2023
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.65
|
11.00
|
10.90
|
9.17
|
4,337,700
|
|
|
1/11/2023
|
-0.10 / -0.92%
|
11.10
|
11.20
|
10.80
|
10.80
|
11.02
|
9.00
|
6,452,300
|
|
|
1/10/2023
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.15
|
10.90
|
10.75
|
9.09
|
7,352,100
|
|
|
1/9/2023
|
-0.05 / -0.49%
|
10.50
|
10.55
|
10.20
|
10.20
|
10.31
|
8.50
|
2,719,500
|
|
|
1/6/2023
|
-0.35 / -3.30%
|
10.70
|
10.90
|
10.20
|
10.25
|
10.49
|
8.54
|
3,698,800
|
|
|
1/5/2023
|
+0.10 / +0.95%
|
10.80
|
10.85
|
10.30
|
10.60
|
10.55
|
8.84
|
5,046,700
|
|
|
1/4/2023
|
+0.45 / +4.48%
|
10.75
|
10.75
|
10.30
|
10.50
|
10.64
|
8.75
|
11,192,500
|
|
|
1/3/2023
|
+0.63 / +6.69%
|
9.90
|
10.05
|
9.81
|
10.05
|
9.99
|
8.38
|
2,703,300
|
|
|
12/30/2022
|
+0.47 / +5.25%
|
9.10
|
9.50
|
8.99
|
9.42
|
9.30
|
7.85
|
3,564,400
|
|
|
12/29/2022
|
+0.28 / +3.23%
|
8.67
|
9.05
|
8.67
|
8.95
|
8.98
|
7.46
|
2,316,000
|
|
|
12/28/2022
|
-0.03 / -0.34%
|
8.75
|
8.80
|
8.63
|
8.67
|
8.70
|
7.23
|
957,500
|
|
|
12/27/2022
|
+0.31 / +3.69%
|
8.40
|
8.70
|
8.35
|
8.70
|
8.53
|
7.25
|
1,280,200
|
|
|
12/26/2022
|
-0.41 / -4.66%
|
8.95
|
9.09
|
8.39
|
8.39
|
8.82
|
6.99
|
2,607,800
|
|
|
12/23/2022
|
-0.06 / -0.68%
|
8.88
|
9.05
|
8.71
|
8.80
|
8.90
|
7.34
|
1,096,900
|
|
|
12/22/2022
|
+0.06 / +0.68%
|
8.90
|
9.01
|
8.70
|
8.86
|
8.86
|
7.39
|
1,349,100
|
|
|
12/21/2022
|
-0.26 / -2.87%
|
9.18
|
9.19
|
8.47
|
8.80
|
8.81
|
7.34
|
2,435,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|