|
Closing price on 8/2/2024
|
|
| Open |
10.75 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
4,306,200 |
| Split-adjusted Price |
10.75 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
-0.10 / -0.92%
|
10.75
|
10.80
|
10.40
|
10.75
|
10.62
|
10.75
|
4,306,200
|
|
|
8/1/2024
|
-0.40 / -3.56%
|
11.30
|
11.35
|
10.70
|
10.85
|
11.01
|
10.85
|
3,154,300
|
|
|
7/31/2024
|
+0.10 / +0.90%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.27
|
11.25
|
1,857,900
|
|
|
7/30/2024
|
-0.15 / -1.33%
|
11.30
|
11.35
|
11.15
|
11.15
|
11.22
|
11.15
|
1,589,200
|
|
|
7/29/2024
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.37
|
11.30
|
1,103,200
|
|
|
7/26/2024
|
+0.15 / +1.34%
|
11.30
|
11.40
|
11.25
|
11.35
|
11.31
|
11.35
|
1,374,900
|
|
|
7/25/2024
|
-0.15 / -1.32%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.22
|
11.20
|
1,207,400
|
|
|
7/24/2024
|
+0.05 / +0.44%
|
11.20
|
11.40
|
11.00
|
11.35
|
11.20
|
11.35
|
2,688,200
|
|
|
7/23/2024
|
-0.25 / -2.16%
|
11.60
|
11.65
|
11.25
|
11.30
|
11.39
|
11.30
|
1,884,900
|
|
|
7/22/2024
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.30
|
11.55
|
11.46
|
11.55
|
2,953,200
|
|
|
7/19/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.65
|
11.70
|
11.79
|
11.70
|
2,206,600
|
|
|
7/18/2024
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.10
|
12.30
|
12.23
|
11.71
|
2,395,400
|
|
|
7/17/2024
|
-0.15 / -1.20%
|
12.50
|
12.55
|
12.00
|
12.30
|
12.35
|
11.71
|
3,000,400
|
|
|
7/16/2024
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.45
|
12.45
|
12.52
|
11.86
|
2,346,700
|
|
|
7/15/2024
|
-0.10 / -0.80%
|
12.65
|
12.65
|
12.45
|
12.45
|
12.54
|
11.86
|
1,476,900
|
|
|
7/12/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.57
|
11.95
|
2,285,400
|
|
|
7/11/2024
|
-0.05 / -0.39%
|
12.80
|
12.85
|
12.65
|
12.65
|
12.72
|
12.05
|
2,789,900
|
|
|
7/10/2024
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.65
|
12.70
|
12.76
|
12.10
|
2,730,600
|
|
|
7/9/2024
|
+0.10 / +0.79%
|
12.65
|
12.70
|
12.55
|
12.70
|
12.63
|
12.10
|
3,677,800
|
|
|
7/8/2024
|
+0.10 / +0.80%
|
12.55
|
12.70
|
12.50
|
12.60
|
12.60
|
12.00
|
2,431,600
|
|
|
7/5/2024
|
-0.05 / -0.40%
|
12.55
|
12.70
|
12.45
|
12.50
|
12.53
|
11.90
|
2,140,000
|
|
|
7/4/2024
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.50
|
12.55
|
12.59
|
11.95
|
1,710,600
|
|
|
7/3/2024
|
+0.25 / +2.02%
|
12.45
|
12.70
|
12.35
|
12.60
|
12.49
|
12.00
|
2,234,700
|
|
|
7/2/2024
|
+0.05 / +0.41%
|
12.30
|
12.50
|
12.30
|
12.35
|
12.40
|
11.76
|
1,364,800
|
|
|
7/1/2024
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.10
|
12.30
|
12.22
|
11.71
|
1,417,100
|
|
|
6/28/2024
|
-0.35 / -2.79%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.36
|
11.62
|
3,947,600
|
|
|
6/27/2024
|
+0.05 / +0.40%
|
12.45
|
12.60
|
12.45
|
12.55
|
12.52
|
11.95
|
1,718,800
|
|
|
6/26/2024
|
-0.15 / -1.19%
|
12.60
|
12.75
|
12.50
|
12.50
|
12.57
|
11.90
|
2,646,900
|
|
|
6/25/2024
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.55
|
12.65
|
12.63
|
12.05
|
2,082,800
|
|
|
6/24/2024
|
-0.05 / -0.40%
|
12.70
|
12.90
|
12.50
|
12.55
|
12.62
|
11.95
|
4,579,100
|
|
|
|