|
|
Closing price on 8/7/2023
|
|
| Open |
16.50 |
| High |
16.85 |
| Low |
16.30 |
| Volume |
10,410,500 |
| Split-adjusted Price |
14.67 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2023
|
+0.40 / +2.58%
|
15.80
|
16.30
|
15.70
|
15.90
|
15.95
|
14.18
|
10,566,100
|
|
|
7/11/2023
|
-0.10 / -0.64%
|
15.85
|
15.95
|
15.40
|
15.50
|
15.64
|
13.82
|
6,982,600
|
|
|
7/10/2023
|
-0.05 / -0.32%
|
15.75
|
15.85
|
15.55
|
15.60
|
15.65
|
13.91
|
6,701,300
|
|
|
7/7/2023
|
+0.30 / +1.95%
|
15.35
|
15.75
|
15.25
|
15.65
|
15.52
|
13.96
|
7,848,500
|
|
|
7/6/2023
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.15
|
15.35
|
15.32
|
13.69
|
8,055,400
|
|
|
7/5/2023
|
-0.10 / -0.65%
|
15.70
|
15.80
|
15.35
|
15.35
|
15.54
|
13.69
|
5,972,800
|
|
|
7/4/2023
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.20
|
15.45
|
15.35
|
13.78
|
5,861,400
|
|
|
7/3/2023
|
+0.10 / +0.66%
|
15.35
|
15.90
|
15.30
|
15.35
|
15.56
|
13.69
|
8,143,000
|
|
|
6/30/2023
|
+0.10 / +0.66%
|
15.15
|
15.30
|
15.10
|
15.25
|
15.23
|
13.60
|
4,474,700
|
|
|
6/29/2023
|
+0.10 / +0.66%
|
15.05
|
15.65
|
14.90
|
15.15
|
15.22
|
13.51
|
12,478,100
|
|
|
6/28/2023
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.05
|
15.05
|
15.17
|
13.42
|
5,968,600
|
|
|
6/27/2023
|
+0.25 / +1.67%
|
15.05
|
15.50
|
14.90
|
15.25
|
15.25
|
13.60
|
12,676,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|