|
Closing price on 4/2/2024
|
|
| Open |
15.45 |
| High |
15.55 |
| Low |
15.30 |
| Volume |
7,134,400 |
| Split-adjusted Price |
15.55 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2024
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.30
|
15.55
|
15.39
|
15.55
|
7,134,400
|
|
|
4/1/2024
|
+0.05 / +0.32%
|
15.45
|
15.75
|
15.35
|
15.45
|
15.52
|
15.45
|
8,406,800
|
|
|
3/29/2024
|
-0.15 / -0.96%
|
15.55
|
15.60
|
15.35
|
15.40
|
15.45
|
15.40
|
5,851,900
|
|
|
3/28/2024
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.50
|
15.55
|
15.60
|
15.55
|
5,748,800
|
|
|
3/27/2024
|
+0.15 / +0.96%
|
15.65
|
15.90
|
15.60
|
15.70
|
15.74
|
15.70
|
9,732,700
|
|
|
3/26/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.55
|
15.52
|
15.55
|
7,322,400
|
|
|
3/25/2024
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.50
|
15.55
|
15.72
|
15.55
|
17,469,400
|
|
|
3/22/2024
|
0.00 / 0.00%
|
15.65
|
15.80
|
15.45
|
15.50
|
15.60
|
15.50
|
14,815,500
|
|
|
3/21/2024
|
+0.35 / +2.31%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.33
|
15.50
|
16,971,300
|
|
|
3/20/2024
|
+0.10 / +0.66%
|
15.05
|
15.15
|
14.95
|
15.15
|
15.05
|
15.15
|
5,989,500
|
|
|
3/19/2024
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.95
|
15.05
|
15.13
|
15.05
|
12,209,900
|
|
|
3/18/2024
|
-0.15 / -0.99%
|
15.25
|
15.40
|
14.70
|
15.05
|
15.07
|
15.05
|
9,915,600
|
|
|
3/15/2024
|
0.00 / 0.00%
|
15.20
|
15.45
|
15.15
|
15.20
|
15.31
|
15.20
|
5,858,500
|
|
|
3/14/2024
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.30
|
15.20
|
5,153,200
|
|
|
3/13/2024
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.15
|
15.30
|
15.22
|
15.30
|
4,801,100
|
|
|
3/12/2024
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.05
|
15.10
|
15.12
|
15.10
|
3,442,900
|
|
|
3/11/2024
|
-0.05 / -0.33%
|
15.20
|
15.45
|
15.10
|
15.15
|
15.23
|
15.15
|
4,271,700
|
|
|
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
|
|
|
|