|
Closing price on 3/16/2022
|
|
| Open |
25.05 |
| High |
25.05 |
| Low |
24.10 |
| Volume |
4,062,900 |
| Split-adjusted Price |
19.41 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
-0.15 / -0.61%
|
25.05
|
25.05
|
24.10
|
24.50
|
24.60
|
19.41
|
4,062,900
|
|
|
3/15/2022
|
+1.20 / +5.12%
|
23.70
|
24.95
|
23.45
|
24.65
|
24.28
|
19.53
|
9,828,500
|
|
|
3/14/2022
|
+0.15 / +0.64%
|
23.30
|
23.80
|
23.15
|
23.45
|
23.50
|
18.58
|
4,417,500
|
|
|
3/11/2022
|
+0.10 / +0.43%
|
23.20
|
23.90
|
23.05
|
23.30
|
23.45
|
18.46
|
4,551,500
|
|
|
3/10/2022
|
+0.05 / +0.22%
|
23.50
|
23.65
|
23.15
|
23.20
|
23.36
|
18.38
|
2,485,300
|
|
|
3/9/2022
|
-0.10 / -0.43%
|
23.25
|
23.70
|
22.95
|
23.15
|
23.18
|
18.34
|
4,084,600
|
|
|
3/8/2022
|
-0.40 / -1.69%
|
23.40
|
23.90
|
23.25
|
23.25
|
23.55
|
18.42
|
4,645,600
|
|
|
3/7/2022
|
-0.25 / -1.05%
|
23.80
|
24.10
|
23.50
|
23.65
|
23.77
|
18.74
|
4,282,700
|
|
|
3/4/2022
|
+0.50 / +2.14%
|
23.80
|
24.20
|
23.70
|
23.90
|
24.03
|
18.94
|
4,651,900
|
|
|
3/3/2022
|
+0.30 / +1.30%
|
23.30
|
23.40
|
22.90
|
23.40
|
23.13
|
18.54
|
3,883,800
|
|
|
3/2/2022
|
-0.40 / -1.70%
|
23.45
|
23.45
|
22.95
|
23.10
|
23.11
|
18.30
|
4,930,800
|
|
|
3/1/2022
|
+0.35 / +1.51%
|
23.15
|
23.70
|
23.10
|
23.50
|
23.44
|
18.62
|
3,354,300
|
|
|
2/28/2022
|
-0.35 / -1.49%
|
23.55
|
23.60
|
23.10
|
23.15
|
23.25
|
18.34
|
4,152,900
|
|
|
2/25/2022
|
+0.25 / +1.08%
|
23.60
|
23.85
|
23.35
|
23.50
|
23.54
|
18.62
|
3,022,500
|
|
|
2/24/2022
|
-1.10 / -4.52%
|
24.30
|
24.30
|
22.65
|
23.25
|
23.48
|
18.42
|
9,059,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
24.35
|
24.70
|
24.15
|
24.35
|
24.41
|
19.29
|
3,339,300
|
|
|
2/22/2022
|
-0.85 / -3.37%
|
24.75
|
25.00
|
23.95
|
24.35
|
24.44
|
19.29
|
5,578,100
|
|
|
2/21/2022
|
-0.10 / -0.40%
|
25.30
|
25.90
|
24.85
|
25.20
|
25.35
|
19.97
|
4,833,200
|
|
|
2/18/2022
|
+0.90 / +3.69%
|
24.00
|
25.30
|
24.00
|
25.30
|
24.62
|
20.04
|
5,065,200
|
|
|
2/17/2022
|
+0.10 / +0.41%
|
24.30
|
24.65
|
24.25
|
24.40
|
24.37
|
19.33
|
3,167,100
|
|
|
2/16/2022
|
+0.60 / +2.53%
|
23.90
|
24.60
|
23.75
|
24.30
|
24.26
|
19.25
|
3,182,600
|
|
|
2/15/2022
|
+0.10 / +0.42%
|
23.50
|
23.80
|
23.30
|
23.70
|
23.57
|
18.78
|
2,218,100
|
|
|
2/14/2022
|
-0.75 / -3.08%
|
23.80
|
24.15
|
23.50
|
23.60
|
23.78
|
18.70
|
3,715,500
|
|
|
2/11/2022
|
-0.05 / -0.20%
|
24.50
|
24.55
|
24.00
|
24.35
|
24.32
|
19.29
|
2,870,800
|
|
|
2/10/2022
|
+0.35 / +1.46%
|
24.20
|
24.65
|
23.90
|
24.40
|
24.30
|
19.33
|
3,391,600
|
|
|
2/9/2022
|
+0.45 / +1.91%
|
23.50
|
24.30
|
22.90
|
24.05
|
23.76
|
19.05
|
4,663,700
|
|
|
2/8/2022
|
+0.10 / +0.43%
|
23.80
|
23.80
|
22.80
|
23.60
|
23.46
|
18.70
|
2,940,800
|
|
|
2/7/2022
|
+0.90 / +3.98%
|
23.10
|
23.60
|
22.90
|
23.50
|
23.32
|
18.62
|
3,818,100
|
|
|
1/28/2022
|
-0.60 / -2.59%
|
23.00
|
23.20
|
21.60
|
22.60
|
22.39
|
17.91
|
7,255,900
|
|
|
1/27/2022
|
-0.70 / -2.93%
|
23.95
|
23.95
|
22.80
|
23.20
|
23.23
|
18.38
|
3,784,400
|
|
|
|