|
Closing price on 6/4/2024
|
|
Open |
13.45 |
High |
13.45 |
Low |
13.20 |
Volume |
4,506,400 |
Split-adjusted Price |
12.57 |
|
|
HHV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2024
|
-0.15 / -1.12%
|
13.45
|
13.45
|
13.20
|
13.20
|
13.33
|
12.57
|
4,506,400
|
|
6/3/2024
|
+0.15 / +1.14%
|
13.40
|
13.40
|
13.25
|
13.35
|
13.33
|
12.71
|
5,686,000
|
|
5/31/2024
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.05
|
13.20
|
13.17
|
12.57
|
2,718,800
|
|
5/30/2024
|
+0.10 / +0.76%
|
12.95
|
13.40
|
12.90
|
13.20
|
13.18
|
12.57
|
7,597,300
|
|
5/29/2024
|
+0.05 / +0.38%
|
13.05
|
13.30
|
12.95
|
13.10
|
13.11
|
12.48
|
5,448,100
|
|
5/28/2024
|
+0.15 / +1.16%
|
12.85
|
13.10
|
12.85
|
13.05
|
12.98
|
12.43
|
3,747,000
|
|
5/27/2024
|
-0.10 / -0.77%
|
12.95
|
13.05
|
12.85
|
12.90
|
12.92
|
12.29
|
2,910,000
|
|
5/24/2024
|
-0.35 / -2.62%
|
13.30
|
13.35
|
12.75
|
13.00
|
13.09
|
12.38
|
9,032,600
|
|
5/23/2024
|
+0.10 / +0.75%
|
13.25
|
13.50
|
13.20
|
13.35
|
13.33
|
12.71
|
5,495,400
|
|
5/22/2024
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.15
|
13.25
|
13.31
|
12.62
|
5,535,600
|
|
5/21/2024
|
-0.15 / -1.12%
|
13.40
|
13.40
|
13.10
|
13.25
|
13.23
|
12.62
|
5,784,500
|
|
5/20/2024
|
+0.25 / +1.90%
|
13.25
|
13.50
|
13.20
|
13.40
|
13.39
|
12.76
|
7,393,200
|
|
5/17/2024
|
+0.05 / +0.38%
|
13.15
|
13.25
|
13.05
|
13.15
|
13.14
|
12.52
|
4,383,300
|
|
5/16/2024
|
+0.20 / +1.55%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.18
|
12.48
|
8,562,100
|
|
5/15/2024
|
+0.20 / +1.57%
|
12.75
|
12.95
|
12.65
|
12.90
|
12.80
|
12.29
|
4,834,600
|
|
5/14/2024
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.78
|
12.10
|
5,061,100
|
|
5/13/2024
|
-0.05 / -0.39%
|
12.85
|
12.90
|
12.65
|
12.75
|
12.74
|
12.14
|
3,379,100
|
|
5/10/2024
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.65
|
12.80
|
12.75
|
12.19
|
4,565,100
|
|
5/9/2024
|
0.00 / 0.00%
|
12.95
|
13.15
|
12.80
|
12.85
|
12.95
|
12.24
|
6,024,100
|
|
5/8/2024
|
-0.25 / -1.91%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.88
|
12.24
|
7,681,500
|
|
5/7/2024
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.05
|
13.10
|
13.12
|
12.48
|
3,434,600
|
|
5/6/2024
|
+0.40 / +3.13%
|
12.85
|
13.20
|
12.75
|
13.20
|
13.00
|
12.57
|
8,167,100
|
|
5/3/2024
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.89
|
12.19
|
3,912,300
|
|
5/2/2024
|
+0.25 / +1.98%
|
12.85
|
13.10
|
12.80
|
12.90
|
12.94
|
12.29
|
5,260,400
|
|
4/26/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.65
|
12.60
|
12.05
|
3,034,300
|
|
4/25/2024
|
-0.10 / -0.78%
|
12.80
|
12.95
|
12.60
|
12.65
|
12.76
|
12.05
|
4,226,500
|
|
4/24/2024
|
+0.50 / +4.08%
|
12.40
|
12.80
|
12.35
|
12.75
|
12.59
|
12.14
|
5,373,700
|
|
4/23/2024
|
-0.45 / -3.54%
|
12.75
|
12.80
|
12.15
|
12.25
|
12.41
|
11.67
|
5,873,300
|
|
4/22/2024
|
+0.20 / +1.60%
|
12.75
|
12.80
|
12.50
|
12.70
|
12.63
|
12.10
|
6,018,600
|
|
4/19/2024
|
-0.65 / -4.94%
|
13.00
|
13.00
|
12.35
|
12.50
|
12.68
|
11.90
|
9,669,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|