|
|
Closing price on 7/1/2021
|
|
| Open |
18.50 |
| High |
20.20 |
| Low |
18.30 |
| Volume |
9,517,031 |
| Split-adjusted Price |
15.77 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2021
|
+1.60 / +8.74%
|
18.50
|
20.20
|
18.30
|
19.90
|
19.40
|
15.77
|
9,517,031
|
|
|
6/30/2021
|
-0.60 / -3.19%
|
18.80
|
19.00
|
17.50
|
18.20
|
18.30
|
14.42
|
4,607,066
|
|
|
6/29/2021
|
+1.60 / +9.36%
|
18.00
|
19.60
|
18.00
|
18.70
|
18.80
|
14.82
|
9,214,439
|
|
|
6/28/2021
|
+1.10 / +6.51%
|
17.30
|
18.20
|
16.70
|
18.00
|
17.10
|
14.26
|
6,516,272
|
|
|
6/25/2021
|
+0.60 / +3.59%
|
16.70
|
18.00
|
16.50
|
17.30
|
16.90
|
13.71
|
4,803,500
|
|
|
6/24/2021
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.70
|
13.23
|
4,118,000
|
|
|
6/23/2021
|
-0.20 / -1.17%
|
17.20
|
17.60
|
16.90
|
16.90
|
17.00
|
13.39
|
4,375,900
|
|
|
6/22/2021
|
-0.40 / -2.26%
|
17.70
|
18.60
|
17.00
|
17.30
|
17.10
|
13.71
|
1,160,100
|
|
|
6/21/2021
|
+0.70 / +4.07%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.70
|
14.18
|
308,200
|
|
|
6/18/2021
|
+0.50 / +2.87%
|
18.00
|
18.50
|
16.80
|
17.90
|
17.20
|
14.18
|
2,673,500
|
|
|
6/17/2021
|
+0.50 / +2.92%
|
17.30
|
17.70
|
17.00
|
17.60
|
17.40
|
13.94
|
192,600
|
|
|
6/16/2021
|
+0.20 / +1.23%
|
16.50
|
18.00
|
16.40
|
16.40
|
17.10
|
12.99
|
6,395,100
|
|
|
6/15/2021
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.20
|
12.91
|
4,922,200
|
|
|
6/14/2021
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
13.07
|
5,441,800
|
|
|
6/11/2021
|
+0.80 / +5.10%
|
16.40
|
16.60
|
15.80
|
16.50
|
16.30
|
13.07
|
5,617,600
|
|
|
6/10/2021
|
+0.70 / +4.49%
|
15.60
|
17.00
|
15.00
|
16.30
|
15.70
|
12.91
|
44,100
|
|
|
6/9/2021
|
+0.10 / +0.64%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.60
|
12.44
|
5,758,100
|
|
|
6/8/2021
|
+0.40 / +2.68%
|
15.50
|
17.00
|
15.30
|
15.30
|
15.60
|
12.12
|
5,851,800
|
|
|
6/7/2021
|
-2.00 / -12.12%
|
16.50
|
16.50
|
14.50
|
14.50
|
14.91
|
11.49
|
174,900
|
|
|
6/4/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
17.00
|
16.50
|
13.47
|
4,832,300
|
|
|
6/3/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.47
|
468,400
|
|
|
6/2/2021
|
-1.90 / -9.84%
|
17.40
|
17.40
|
16.80
|
17.40
|
17.00
|
13.79
|
44,100
|
|
|
6/1/2021
|
-3.20 / -14.22%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
15.29
|
19,400
|
|
|
5/31/2021
|
+2.50 / +12.50%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.83
|
1,200
|
|
|
5/28/2021
|
+2.50 / +14.29%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.85
|
1,000
|
|
|
5/27/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.86
|
0
|
|
|
5/26/2021
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.86
|
100
|
|
|
5/25/2021
|
+0.50 / +2.94%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.90
|
13.86
|
1,500
|
|
|
5/24/2021
|
-3.00 / -15.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.47
|
200
|
|
|
5/21/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.85
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|