|
|
Closing price on 7/26/2022
|
|
| Open |
14.30 |
| High |
15.15 |
| Low |
14.30 |
| Volume |
3,811,700 |
| Split-adjusted Price |
11.65 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
+0.30 / +2.08%
|
14.30
|
15.15
|
14.30
|
14.70
|
14.86
|
11.65
|
3,811,700
|
|
|
7/25/2022
|
+0.20 / +1.41%
|
14.20
|
14.55
|
13.90
|
14.40
|
14.29
|
11.41
|
2,001,200
|
|
|
7/22/2022
|
+0.35 / +2.53%
|
14.00
|
14.45
|
13.85
|
14.20
|
14.24
|
11.25
|
2,054,700
|
|
|
7/21/2022
|
-0.25 / -1.77%
|
14.10
|
14.30
|
13.80
|
13.85
|
14.02
|
10.97
|
1,874,600
|
|
|
7/20/2022
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.10
|
14.10
|
14.30
|
11.17
|
1,714,300
|
|
|
7/19/2022
|
-0.25 / -1.74%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.10
|
11.17
|
1,834,500
|
|
|
7/18/2022
|
+0.90 / +6.69%
|
13.50
|
14.35
|
13.50
|
14.35
|
14.21
|
11.37
|
3,784,600
|
|
|
7/15/2022
|
-0.30 / -2.18%
|
13.70
|
13.90
|
13.45
|
13.45
|
13.68
|
10.66
|
2,077,500
|
|
|
7/14/2022
|
+0.10 / +0.73%
|
13.65
|
14.40
|
13.40
|
13.75
|
13.91
|
10.89
|
2,630,600
|
|
|
7/13/2022
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.70
|
13.65
|
13.41
|
10.81
|
5,315,400
|
|
|
7/12/2022
|
+0.70 / +5.79%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.44
|
10.14
|
1,756,000
|
|
|
7/11/2022
|
+0.10 / +0.83%
|
12.10
|
12.40
|
11.95
|
12.10
|
12.12
|
9.59
|
1,610,000
|
|
|
7/8/2022
|
+0.60 / +5.26%
|
11.55
|
12.00
|
11.50
|
12.00
|
11.87
|
9.51
|
1,136,800
|
|
|
7/7/2022
|
+0.30 / +2.70%
|
11.50
|
11.50
|
11.15
|
11.40
|
11.31
|
9.03
|
586,500
|
|
|
7/6/2022
|
-0.45 / -3.90%
|
11.45
|
11.50
|
11.10
|
11.10
|
11.27
|
8.79
|
1,148,600
|
|
|
7/5/2022
|
-0.40 / -3.35%
|
12.00
|
12.00
|
11.50
|
11.55
|
11.72
|
9.15
|
721,100
|
|
|
7/4/2022
|
+0.35 / +3.02%
|
11.95
|
12.10
|
11.80
|
11.95
|
11.95
|
9.47
|
870,600
|
|
|
7/1/2022
|
-0.05 / -0.43%
|
11.60
|
11.75
|
11.10
|
11.60
|
11.41
|
9.19
|
955,000
|
|
|
6/30/2022
|
-0.60 / -4.90%
|
12.20
|
12.25
|
11.65
|
11.65
|
11.98
|
9.23
|
1,050,000
|
|
|
6/29/2022
|
-0.15 / -1.21%
|
12.30
|
12.45
|
12.15
|
12.25
|
12.26
|
9.71
|
988,900
|
|
|
6/28/2022
|
+0.30 / +2.48%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.35
|
9.82
|
1,364,300
|
|
|
6/27/2022
|
+0.30 / +2.54%
|
12.10
|
12.15
|
11.60
|
12.10
|
11.98
|
9.59
|
1,115,700
|
|
|
6/24/2022
|
+0.10 / +0.85%
|
11.70
|
12.25
|
11.70
|
11.80
|
11.98
|
9.35
|
998,800
|
|
|
6/23/2022
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.63
|
9.27
|
725,200
|
|
|
6/22/2022
|
+0.75 / +6.98%
|
11.20
|
11.50
|
10.80
|
11.50
|
11.28
|
9.11
|
1,877,000
|
|
|
6/21/2022
|
-0.60 / -5.29%
|
11.00
|
11.45
|
10.70
|
10.75
|
11.02
|
8.52
|
1,465,300
|
|
|
6/20/2022
|
-0.85 / -6.97%
|
12.40
|
12.40
|
11.35
|
11.35
|
11.55
|
8.99
|
1,995,100
|
|
|
6/17/2022
|
-0.90 / -6.87%
|
12.50
|
12.90
|
12.20
|
12.20
|
12.26
|
9.67
|
2,739,000
|
|
|
6/16/2022
|
+0.15 / +1.16%
|
13.15
|
13.50
|
13.10
|
13.10
|
13.26
|
10.38
|
1,180,300
|
|
|
6/15/2022
|
-0.90 / -6.50%
|
13.80
|
14.00
|
12.90
|
12.95
|
13.21
|
10.26
|
2,385,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|