|
Closing price on 3/8/2024
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.15 |
| Volume |
8,250,300 |
| Split-adjusted Price |
15.20 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-0.25 / -1.62%
|
15.60
|
15.60
|
15.15
|
15.20
|
15.28
|
15.20
|
8,250,300
|
|
|
3/7/2024
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.35
|
15.45
|
15.40
|
15.45
|
5,546,300
|
|
|
3/6/2024
|
-0.25 / -1.59%
|
15.70
|
15.70
|
15.35
|
15.45
|
15.51
|
15.45
|
5,892,700
|
|
|
3/5/2024
|
+0.05 / +0.32%
|
15.75
|
15.95
|
15.65
|
15.70
|
15.78
|
15.70
|
8,421,000
|
|
|
3/4/2024
|
-0.05 / -0.32%
|
15.80
|
15.85
|
15.60
|
15.65
|
15.71
|
15.65
|
6,688,700
|
|
|
3/1/2024
|
+0.35 / +2.28%
|
15.40
|
15.75
|
15.30
|
15.70
|
15.58
|
15.70
|
10,184,000
|
|
|
2/29/2024
|
-0.15 / -0.97%
|
15.55
|
15.60
|
15.30
|
15.35
|
15.40
|
15.35
|
5,302,300
|
|
|
2/28/2024
|
-0.10 / -0.64%
|
15.65
|
15.65
|
15.40
|
15.50
|
15.54
|
15.50
|
5,122,860
|
|
|
2/27/2024
|
+0.20 / +1.30%
|
15.45
|
15.60
|
15.40
|
15.60
|
15.53
|
15.60
|
5,624,300
|
|
|
2/26/2024
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.05
|
15.40
|
15.22
|
15.40
|
6,482,300
|
|
|
2/23/2024
|
-0.40 / -2.56%
|
15.60
|
15.70
|
15.20
|
15.20
|
15.47
|
15.20
|
10,103,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
15.60
|
15.85
|
15.55
|
15.60
|
15.68
|
15.60
|
5,291,600
|
|
|
2/21/2024
|
-0.15 / -0.95%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.65
|
15.60
|
6,223,900
|
|
|
2/20/2024
|
-0.10 / -0.63%
|
15.90
|
15.95
|
15.70
|
15.75
|
15.82
|
15.75
|
7,282,500
|
|
|
2/19/2024
|
-0.05 / -0.31%
|
15.95
|
16.00
|
15.70
|
15.85
|
15.82
|
15.85
|
6,502,100
|
|
|
2/16/2024
|
-0.10 / -0.63%
|
16.15
|
16.15
|
15.85
|
15.90
|
15.93
|
15.90
|
5,051,200
|
|
|
2/15/2024
|
+0.45 / +2.89%
|
15.65
|
16.15
|
15.65
|
16.00
|
15.90
|
16.00
|
14,392,100
|
|
|
2/7/2024
|
+0.05 / +0.32%
|
15.50
|
15.60
|
15.40
|
15.55
|
15.51
|
15.55
|
5,222,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.40
|
15.50
|
15.49
|
15.50
|
3,417,800
|
|
|
2/5/2024
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.35
|
15.50
|
15.46
|
15.50
|
4,376,200
|
|
|
2/2/2024
|
0.00 / 0.00%
|
15.50
|
15.75
|
15.40
|
15.40
|
15.51
|
15.40
|
4,875,200
|
|
|
2/1/2024
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.35
|
15.40
|
15.41
|
15.40
|
4,418,200
|
|
|
1/31/2024
|
-0.25 / -1.60%
|
15.65
|
15.85
|
15.40
|
15.40
|
15.58
|
15.40
|
5,193,600
|
|
|
1/30/2024
|
+0.25 / +1.62%
|
15.45
|
15.65
|
15.35
|
15.65
|
15.48
|
15.65
|
3,667,700
|
|
|
1/29/2024
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.47
|
15.40
|
2,987,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
15.60
|
15.65
|
15.45
|
15.50
|
15.51
|
15.50
|
2,281,400
|
|
|
1/25/2024
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.45
|
15.50
|
15.53
|
15.50
|
2,378,700
|
|
|
1/24/2024
|
-0.15 / -0.96%
|
15.70
|
15.75
|
15.55
|
15.55
|
15.63
|
15.55
|
2,352,400
|
|
|
1/23/2024
|
+0.20 / +1.29%
|
15.60
|
15.95
|
15.60
|
15.70
|
15.75
|
15.70
|
6,308,600
|
|
|
1/22/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.35
|
15.50
|
15.46
|
15.50
|
4,025,100
|
|
|
|