|
|
Closing price on 8/23/2023
|
|
| Open |
14.75 |
| High |
14.75 |
| Low |
14.40 |
| Volume |
3,333,800 |
| Split-adjusted Price |
12.84 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.52
|
12.84
|
3,333,800
|
|
|
8/22/2023
|
+0.05 / +0.35%
|
14.50
|
14.50
|
13.60
|
14.40
|
14.15
|
12.84
|
6,882,900
|
|
|
8/21/2023
|
-0.35 / -2.38%
|
14.90
|
15.00
|
14.10
|
14.35
|
14.47
|
12.80
|
6,526,100
|
|
|
8/18/2023
|
-1.10 / -6.96%
|
15.75
|
15.85
|
14.70
|
14.70
|
15.20
|
13.11
|
14,273,400
|
|
|
8/17/2023
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.75
|
15.80
|
15.92
|
14.09
|
9,692,200
|
|
|
8/16/2023
|
-0.15 / -0.93%
|
16.10
|
16.10
|
15.85
|
15.90
|
15.96
|
14.18
|
6,156,300
|
|
|
8/15/2023
|
-0.05 / -0.31%
|
16.20
|
16.40
|
16.05
|
16.05
|
16.18
|
14.32
|
5,009,100
|
|
|
8/14/2023
|
+0.40 / +2.55%
|
15.80
|
16.25
|
15.75
|
16.10
|
16.02
|
14.36
|
6,374,600
|
|
|
8/11/2023
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.74
|
14.00
|
7,714,300
|
|
|
8/10/2023
|
-0.15 / -0.93%
|
16.05
|
16.15
|
15.90
|
15.90
|
16.03
|
14.18
|
6,588,000
|
|
|
8/9/2023
|
-0.20 / -1.23%
|
16.20
|
16.25
|
16.00
|
16.05
|
16.11
|
14.32
|
7,127,800
|
|
|
8/8/2023
|
-0.20 / -1.22%
|
16.45
|
16.60
|
16.20
|
16.25
|
16.35
|
14.49
|
5,784,600
|
|
|
8/7/2023
|
+0.10 / +0.61%
|
16.50
|
16.85
|
16.30
|
16.45
|
16.54
|
14.67
|
10,410,500
|
|
|
8/4/2023
|
+0.30 / +1.87%
|
16.05
|
16.50
|
16.00
|
16.35
|
16.21
|
14.58
|
10,217,900
|
|
|
8/3/2023
|
-0.05 / -0.31%
|
16.20
|
16.45
|
15.95
|
16.05
|
16.18
|
14.32
|
8,057,600
|
|
|
8/2/2023
|
+0.05 / +0.31%
|
16.05
|
16.15
|
15.90
|
16.10
|
16.02
|
14.36
|
5,698,400
|
|
|
8/1/2023
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.90
|
16.05
|
16.13
|
14.32
|
11,266,200
|
|
|
7/31/2023
|
+0.10 / +0.63%
|
16.30
|
16.40
|
16.00
|
16.05
|
16.11
|
14.32
|
5,172,500
|
|
|
7/28/2023
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.85
|
15.95
|
16.02
|
14.23
|
7,325,900
|
|
|
7/27/2023
|
-0.15 / -0.93%
|
16.05
|
16.25
|
15.75
|
15.90
|
15.96
|
14.18
|
9,460,800
|
|
|
7/26/2023
|
-0.10 / -0.62%
|
16.20
|
16.25
|
16.00
|
16.05
|
16.11
|
14.32
|
6,742,000
|
|
|
7/25/2023
|
-0.20 / -1.22%
|
16.30
|
16.35
|
16.05
|
16.15
|
16.18
|
14.40
|
8,282,000
|
|
|
7/24/2023
|
+0.50 / +3.15%
|
15.90
|
16.60
|
15.90
|
16.35
|
16.27
|
14.58
|
14,304,800
|
|
|
7/21/2023
|
+0.20 / +1.28%
|
15.65
|
15.85
|
15.65
|
15.85
|
15.77
|
14.14
|
4,981,900
|
|
|
7/20/2023
|
+0.10 / +0.64%
|
15.55
|
15.70
|
15.45
|
15.65
|
15.57
|
13.96
|
5,148,300
|
|
|
7/19/2023
|
-0.25 / -1.58%
|
15.80
|
15.85
|
15.55
|
15.55
|
15.66
|
13.87
|
6,060,500
|
|
|
7/18/2023
|
+0.05 / +0.32%
|
15.75
|
15.95
|
15.55
|
15.80
|
15.74
|
14.09
|
8,586,600
|
|
|
7/17/2023
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.75
|
15.83
|
14.05
|
5,936,000
|
|
|
7/14/2023
|
-0.05 / -0.31%
|
15.85
|
16.00
|
15.70
|
15.85
|
15.85
|
14.14
|
8,880,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.80
|
15.90
|
15.91
|
14.18
|
5,859,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|