|
Closing price on 6/7/2022
|
|
| Open |
15.10 |
| High |
15.45 |
| Low |
14.70 |
| Volume |
1,669,900 |
| Split-adjusted Price |
11.96 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.35 / -2.27%
|
15.10
|
15.45
|
14.70
|
15.10
|
15.02
|
11.96
|
1,669,900
|
|
|
6/6/2022
|
-0.30 / -1.90%
|
15.75
|
15.90
|
15.45
|
15.45
|
15.64
|
12.24
|
1,421,500
|
|
|
6/3/2022
|
-0.40 / -2.48%
|
16.10
|
16.20
|
15.55
|
15.75
|
15.82
|
12.48
|
1,828,900
|
|
|
6/2/2022
|
-0.20 / -1.22%
|
16.45
|
16.60
|
16.00
|
16.15
|
16.38
|
12.80
|
1,654,900
|
|
|
6/1/2022
|
+0.05 / +0.31%
|
16.35
|
16.75
|
16.15
|
16.35
|
16.39
|
12.95
|
1,232,900
|
|
|
5/31/2022
|
+0.05 / +0.31%
|
16.15
|
16.80
|
16.05
|
16.30
|
16.40
|
12.91
|
1,651,200
|
|
|
5/30/2022
|
+0.05 / +0.31%
|
16.25
|
16.40
|
16.15
|
16.25
|
16.29
|
12.87
|
990,100
|
|
|
5/27/2022
|
+0.10 / +0.62%
|
16.15
|
16.50
|
16.05
|
16.20
|
16.32
|
12.83
|
1,482,000
|
|
|
5/26/2022
|
+0.05 / +0.31%
|
16.30
|
16.45
|
16.00
|
16.10
|
16.26
|
12.76
|
1,943,400
|
|
|
5/25/2022
|
+1.05 / +7.00%
|
15.15
|
16.05
|
15.00
|
16.05
|
15.57
|
12.72
|
2,538,700
|
|
|
5/24/2022
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.84
|
11.88
|
973,300
|
|
|
5/23/2022
|
-0.10 / -0.67%
|
15.30
|
15.65
|
14.60
|
14.90
|
15.16
|
11.80
|
1,491,300
|
|
|
5/20/2022
|
+0.20 / +1.35%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.12
|
11.88
|
1,613,300
|
|
|
5/19/2022
|
-0.10 / -0.67%
|
14.50
|
15.00
|
14.30
|
14.80
|
14.75
|
11.73
|
1,146,500
|
|
|
5/18/2022
|
+0.25 / +1.71%
|
15.00
|
15.45
|
14.80
|
14.90
|
15.14
|
11.80
|
1,672,200
|
|
|
5/17/2022
|
+0.95 / +6.93%
|
13.75
|
14.65
|
13.40
|
14.65
|
14.11
|
11.61
|
1,998,100
|
|
|
5/16/2022
|
-0.85 / -5.84%
|
14.90
|
15.10
|
13.70
|
13.70
|
14.44
|
10.85
|
1,795,600
|
|
|
5/13/2022
|
-1.05 / -6.73%
|
14.90
|
15.60
|
14.55
|
14.55
|
14.75
|
11.53
|
5,708,000
|
|
|
5/12/2022
|
-1.15 / -6.87%
|
16.70
|
16.70
|
15.60
|
15.60
|
15.94
|
12.36
|
1,747,200
|
|
|
5/11/2022
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.30
|
16.75
|
16.63
|
13.27
|
1,012,000
|
|
|
5/10/2022
|
-0.10 / -0.60%
|
15.60
|
16.55
|
15.55
|
16.55
|
16.15
|
13.11
|
3,081,700
|
|
|
5/9/2022
|
-1.20 / -6.72%
|
17.50
|
17.70
|
16.65
|
16.65
|
16.95
|
13.19
|
3,225,200
|
|
|
5/6/2022
|
-0.90 / -4.80%
|
18.20
|
18.45
|
17.85
|
17.85
|
18.13
|
14.14
|
1,895,900
|
|
|
5/5/2022
|
-0.40 / -2.09%
|
19.40
|
19.50
|
18.25
|
18.75
|
18.92
|
14.86
|
1,452,500
|
|
|
5/4/2022
|
+0.65 / +3.51%
|
18.60
|
19.45
|
18.50
|
19.15
|
18.98
|
15.17
|
2,192,700
|
|
|
4/29/2022
|
+0.10 / +0.54%
|
18.35
|
18.65
|
18.15
|
18.50
|
18.43
|
14.66
|
1,570,700
|
|
|
4/28/2022
|
+0.05 / +0.27%
|
18.40
|
18.85
|
18.35
|
18.40
|
18.48
|
14.58
|
1,414,100
|
|
|
4/27/2022
|
+0.40 / +2.23%
|
17.90
|
18.55
|
17.75
|
18.35
|
18.25
|
14.54
|
1,941,700
|
|
|
4/26/2022
|
+0.65 / +3.76%
|
17.30
|
18.00
|
16.70
|
17.95
|
17.43
|
14.22
|
2,794,700
|
|
|
4/25/2022
|
-1.15 / -6.23%
|
18.80
|
19.05
|
17.30
|
17.30
|
18.10
|
13.71
|
3,664,300
|
|
|
|