|
Closing price on 9/19/2024
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.85 |
| Volume |
5,866,100 |
| Split-adjusted Price |
12.15 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
+0.25 / +2.10%
|
11.90
|
12.30
|
11.85
|
12.15
|
12.06
|
12.15
|
5,866,100
|
|
|
9/18/2024
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.85
|
11.90
|
11.94
|
11.90
|
3,048,200
|
|
|
9/17/2024
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.55
|
12.00
|
11.80
|
12.00
|
4,517,100
|
|
|
9/16/2024
|
-0.25 / -2.11%
|
11.80
|
11.95
|
11.60
|
11.60
|
11.71
|
11.60
|
3,275,700
|
|
|
9/13/2024
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.70
|
11.85
|
11.79
|
11.85
|
3,252,400
|
|
|
9/12/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.81
|
11.75
|
2,488,400
|
|
|
9/11/2024
|
-0.05 / -0.42%
|
11.65
|
11.90
|
11.60
|
11.75
|
11.75
|
11.75
|
4,938,800
|
|
|
9/10/2024
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.93
|
11.80
|
5,405,500
|
|
|
9/9/2024
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.05
|
12.10
|
12.19
|
12.10
|
4,685,696
|
|
|
9/6/2024
|
+0.15 / +1.23%
|
12.05
|
12.50
|
12.05
|
12.30
|
12.29
|
12.30
|
6,407,800
|
|
|
9/5/2024
|
-0.30 / -2.41%
|
12.50
|
12.50
|
12.10
|
12.15
|
12.28
|
12.15
|
5,064,000
|
|
|
9/4/2024
|
+0.70 / +5.96%
|
11.65
|
12.50
|
11.60
|
12.45
|
12.20
|
12.45
|
12,305,400
|
|
|
8/30/2024
|
+0.05 / +0.43%
|
11.70
|
11.90
|
11.70
|
11.75
|
11.80
|
11.75
|
2,765,500
|
|
|
8/29/2024
|
-0.05 / -0.43%
|
11.75
|
11.90
|
11.70
|
11.70
|
11.78
|
11.70
|
2,453,200
|
|
|
8/28/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.71
|
11.75
|
3,746,500
|
|
|
8/27/2024
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.75
|
11.85
|
11.82
|
11.85
|
3,549,900
|
|
|
8/26/2024
|
-0.05 / -0.42%
|
12.20
|
12.25
|
11.95
|
11.95
|
12.09
|
11.95
|
3,461,200
|
|
|
8/23/2024
|
+0.05 / +0.42%
|
11.85
|
12.05
|
11.75
|
12.00
|
11.90
|
12.00
|
5,027,900
|
|
|
8/22/2024
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.95
|
11.98
|
11.95
|
3,407,600
|
|
|
8/21/2024
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.15
|
12.18
|
12.15
|
5,561,200
|
|
|
8/20/2024
|
+0.35 / +2.99%
|
11.75
|
12.20
|
11.65
|
12.05
|
11.97
|
12.05
|
6,432,100
|
|
|
8/19/2024
|
-0.15 / -1.27%
|
11.95
|
12.10
|
11.70
|
11.70
|
11.89
|
11.70
|
5,246,500
|
|
|
8/16/2024
|
+0.30 / +2.60%
|
11.65
|
11.90
|
11.60
|
11.85
|
11.80
|
11.85
|
6,840,300
|
|
|
8/15/2024
|
+0.40 / +3.59%
|
11.15
|
11.75
|
11.15
|
11.55
|
11.54
|
11.55
|
7,473,500
|
|
|
8/14/2024
|
-0.15 / -1.33%
|
11.40
|
11.40
|
11.10
|
11.15
|
11.19
|
11.15
|
2,732,300
|
|
|
8/13/2024
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.21
|
11.30
|
4,370,200
|
|
|
8/12/2024
|
+0.45 / +4.13%
|
10.90
|
11.50
|
10.85
|
11.35
|
11.29
|
11.35
|
5,958,900
|
|
|
8/9/2024
|
+0.15 / +1.40%
|
11.05
|
11.05
|
10.70
|
10.90
|
10.82
|
10.90
|
3,074,400
|
|
|
8/8/2024
|
+0.70 / +6.97%
|
10.10
|
10.75
|
10.05
|
10.75
|
10.61
|
10.75
|
9,456,100
|
|
|
8/7/2024
|
-0.05 / -0.50%
|
10.35
|
10.35
|
10.00
|
10.05
|
10.09
|
10.05
|
2,514,400
|
|
|
|