|
|
Closing price on 2/2/2024
|
|
| Open |
15.50 |
| High |
15.75 |
| Low |
15.40 |
| Volume |
4,875,200 |
| Split-adjusted Price |
14.67 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
0.00 / 0.00%
|
15.50
|
15.75
|
15.40
|
15.40
|
15.51
|
14.67
|
4,875,200
|
|
|
2/1/2024
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.35
|
15.40
|
15.41
|
14.67
|
4,418,200
|
|
|
1/31/2024
|
-0.25 / -1.60%
|
15.65
|
15.85
|
15.40
|
15.40
|
15.58
|
14.67
|
5,193,600
|
|
|
1/30/2024
|
+0.25 / +1.62%
|
15.45
|
15.65
|
15.35
|
15.65
|
15.48
|
14.90
|
3,667,700
|
|
|
1/29/2024
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.47
|
14.67
|
2,987,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
15.60
|
15.65
|
15.45
|
15.50
|
15.51
|
14.76
|
2,281,400
|
|
|
1/25/2024
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.45
|
15.50
|
15.53
|
14.76
|
2,378,700
|
|
|
1/24/2024
|
-0.15 / -0.96%
|
15.70
|
15.75
|
15.55
|
15.55
|
15.63
|
14.81
|
2,352,400
|
|
|
1/23/2024
|
+0.20 / +1.29%
|
15.60
|
15.95
|
15.60
|
15.70
|
15.75
|
14.95
|
6,308,600
|
|
|
1/22/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.35
|
15.50
|
15.46
|
14.76
|
4,025,100
|
|
|
1/19/2024
|
-0.10 / -0.64%
|
15.65
|
15.80
|
15.50
|
15.50
|
15.62
|
14.76
|
3,718,300
|
|
|
1/18/2024
|
+0.20 / +1.30%
|
15.55
|
15.65
|
15.40
|
15.60
|
15.51
|
14.86
|
4,167,400
|
|
|
1/17/2024
|
-0.10 / -0.65%
|
15.55
|
15.70
|
15.40
|
15.40
|
15.55
|
14.67
|
4,060,000
|
|
|
1/16/2024
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.15
|
15.50
|
15.32
|
14.76
|
3,769,900
|
|
|
1/15/2024
|
-0.10 / -0.65%
|
15.45
|
15.55
|
15.30
|
15.30
|
15.39
|
14.57
|
3,500,900
|
|
|
1/12/2024
|
-0.30 / -1.91%
|
15.50
|
15.60
|
15.25
|
15.40
|
15.43
|
14.67
|
9,213,200
|
|
|
1/11/2024
|
+0.10 / +0.64%
|
15.65
|
15.80
|
15.55
|
15.70
|
15.67
|
14.95
|
5,868,200
|
|
|
1/10/2024
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.76
|
14.86
|
8,730,900
|
|
|
1/9/2024
|
-0.20 / -1.24%
|
16.15
|
16.15
|
15.80
|
15.90
|
15.98
|
15.14
|
10,555,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.10
|
16.10
|
16.23
|
15.33
|
8,169,500
|
|
|
1/5/2024
|
+0.15 / +0.94%
|
16.05
|
16.20
|
15.95
|
16.10
|
16.06
|
15.33
|
8,849,500
|
|
|
1/4/2024
|
-0.25 / -1.54%
|
16.30
|
16.30
|
15.85
|
15.95
|
16.06
|
15.19
|
10,793,800
|
|
|
1/3/2024
|
+0.60 / +3.85%
|
15.60
|
16.30
|
15.55
|
16.20
|
16.07
|
15.43
|
18,826,000
|
|
|
1/2/2024
|
+0.15 / +0.97%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.61
|
14.86
|
9,416,500
|
|
|
12/29/2023
|
+0.05 / +0.32%
|
15.40
|
15.60
|
15.40
|
15.45
|
15.49
|
14.71
|
4,724,300
|
|
|
12/28/2023
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.45
|
14.67
|
4,507,600
|
|
|
12/27/2023
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.45
|
15.45
|
15.53
|
14.71
|
5,739,400
|
|
|
12/26/2023
|
+0.35 / +2.30%
|
15.25
|
15.80
|
15.25
|
15.55
|
15.58
|
14.81
|
12,843,000
|
|
|
12/25/2023
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.21
|
14.48
|
6,101,600
|
|
|
12/22/2023
|
-0.25 / -1.63%
|
15.40
|
15.45
|
15.10
|
15.10
|
15.27
|
14.38
|
5,200,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|