|
Closing price on 8/22/2022
|
|
| Open |
14.95 |
| High |
14.95 |
| Low |
14.35 |
| Volume |
2,630,300 |
| Split-adjusted Price |
11.41 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.60 / -4.00%
|
14.95
|
14.95
|
14.35
|
14.40
|
14.60
|
11.41
|
2,630,300
|
|
|
8/19/2022
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.85
|
15.00
|
15.15
|
11.88
|
2,555,100
|
|
|
8/18/2022
|
-0.20 / -1.28%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.37
|
12.20
|
2,132,000
|
|
|
8/17/2022
|
-0.15 / -0.95%
|
15.90
|
16.05
|
15.50
|
15.60
|
15.80
|
12.36
|
2,073,700
|
|
|
8/16/2022
|
+0.25 / +1.61%
|
15.50
|
15.85
|
15.45
|
15.75
|
15.66
|
12.48
|
2,160,600
|
|
|
8/15/2022
|
+0.10 / +0.65%
|
15.45
|
15.65
|
15.45
|
15.50
|
15.54
|
12.28
|
1,859,400
|
|
|
8/12/2022
|
+0.15 / +0.98%
|
15.20
|
15.45
|
15.05
|
15.40
|
15.28
|
12.20
|
1,390,000
|
|
|
8/11/2022
|
-0.40 / -2.56%
|
15.90
|
15.90
|
15.05
|
15.25
|
15.50
|
12.08
|
2,379,700
|
|
|
8/10/2022
|
+0.05 / +0.32%
|
15.50
|
15.90
|
15.30
|
15.65
|
15.69
|
12.40
|
2,302,100
|
|
|
8/9/2022
|
+0.05 / +0.32%
|
15.60
|
15.75
|
15.45
|
15.60
|
15.57
|
12.36
|
1,672,400
|
|
|
8/8/2022
|
+0.15 / +0.97%
|
15.40
|
15.75
|
15.25
|
15.55
|
15.45
|
12.32
|
7,951,200
|
|
|
8/5/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.95
|
15.40
|
15.24
|
12.20
|
1,974,400
|
|
|
8/4/2022
|
+0.20 / +1.32%
|
15.45
|
15.70
|
15.15
|
15.40
|
15.40
|
12.20
|
2,113,400
|
|
|
8/3/2022
|
+0.20 / +1.33%
|
14.95
|
15.25
|
14.80
|
15.20
|
15.07
|
12.04
|
2,141,000
|
|
|
8/2/2022
|
+0.20 / +1.35%
|
15.10
|
15.25
|
14.85
|
15.00
|
15.06
|
11.88
|
2,402,400
|
|
|
8/1/2022
|
+0.20 / +1.37%
|
14.60
|
15.15
|
14.60
|
14.80
|
14.90
|
11.73
|
2,002,800
|
|
|
7/29/2022
|
-0.25 / -1.68%
|
14.85
|
14.90
|
14.60
|
14.60
|
14.74
|
11.57
|
2,161,300
|
|
|
7/28/2022
|
+0.05 / +0.34%
|
15.10
|
15.40
|
14.80
|
14.85
|
15.04
|
11.77
|
3,205,600
|
|
|
7/27/2022
|
+0.10 / +0.68%
|
14.55
|
14.80
|
14.40
|
14.80
|
14.65
|
11.73
|
1,270,200
|
|
|
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
|
|
|
|