|
|
Closing price on 9/28/2023
|
|
| Open |
15.80 |
| High |
16.05 |
| Low |
15.60 |
| Volume |
7,092,800 |
| Split-adjusted Price |
14.18 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
0.00 / 0.00%
|
15.80
|
16.05
|
15.60
|
15.90
|
15.80
|
14.18
|
7,092,800
|
|
|
9/27/2023
|
+0.80 / +5.30%
|
15.30
|
15.90
|
14.90
|
15.90
|
15.32
|
14.18
|
6,673,100
|
|
|
9/26/2023
|
-0.40 / -2.58%
|
15.50
|
16.00
|
15.10
|
15.10
|
15.48
|
13.47
|
10,907,000
|
|
|
9/25/2023
|
-1.15 / -6.91%
|
16.60
|
17.15
|
15.50
|
15.50
|
16.18
|
13.82
|
12,355,000
|
|
|
9/22/2023
|
-1.00 / -5.67%
|
17.10
|
17.25
|
16.45
|
16.65
|
16.81
|
14.85
|
16,749,200
|
|
|
9/21/2023
|
-0.35 / -1.94%
|
18.10
|
18.55
|
17.60
|
17.65
|
18.12
|
15.74
|
12,880,900
|
|
|
9/20/2023
|
+0.30 / +1.69%
|
17.85
|
18.00
|
17.40
|
18.00
|
17.73
|
16.05
|
8,019,000
|
|
|
9/19/2023
|
-0.20 / -1.12%
|
18.00
|
18.40
|
17.35
|
17.70
|
17.77
|
15.79
|
16,376,500
|
|
|
9/18/2023
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.30
|
17.90
|
17.60
|
15.97
|
12,509,500
|
|
|
9/15/2023
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.20
|
17.70
|
17.52
|
15.79
|
16,310,700
|
|
|
9/14/2023
|
+0.35 / +2.02%
|
17.70
|
17.95
|
17.25
|
17.65
|
17.63
|
15.74
|
17,839,200
|
|
|
9/13/2023
|
+1.10 / +6.79%
|
16.30
|
17.30
|
16.15
|
17.30
|
16.95
|
15.43
|
36,190,900
|
|
|
9/12/2023
|
+0.60 / +3.85%
|
15.65
|
16.20
|
15.50
|
16.20
|
15.92
|
14.45
|
9,830,100
|
|
|
9/11/2023
|
-0.30 / -1.89%
|
16.10
|
16.20
|
15.55
|
15.60
|
15.86
|
13.91
|
9,386,100
|
|
|
9/8/2023
|
0.00 / 0.00%
|
15.85
|
16.20
|
15.80
|
15.90
|
15.95
|
14.18
|
5,241,300
|
|
|
9/7/2023
|
+0.30 / +1.92%
|
15.80
|
16.20
|
15.80
|
15.90
|
16.00
|
14.18
|
12,555,800
|
|
|
9/6/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.35
|
15.60
|
15.49
|
13.91
|
5,860,100
|
|
|
9/5/2023
|
+0.35 / +2.30%
|
15.60
|
15.75
|
15.40
|
15.60
|
15.57
|
13.91
|
4,882,400
|
|
|
8/31/2023
|
+0.30 / +2.01%
|
15.05
|
15.50
|
15.05
|
15.25
|
15.28
|
13.60
|
6,138,200
|
|
|
8/30/2023
|
+0.10 / +0.67%
|
14.95
|
15.05
|
14.80
|
14.95
|
14.91
|
13.33
|
3,465,900
|
|
|
8/29/2023
|
+0.05 / +0.34%
|
14.85
|
15.15
|
14.85
|
14.85
|
14.95
|
13.25
|
4,917,000
|
|
|
8/28/2023
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.70
|
14.80
|
14.75
|
13.20
|
3,247,100
|
|
|
8/25/2023
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.70
|
14.80
|
14.88
|
13.20
|
3,859,000
|
|
|
8/24/2023
|
+0.30 / +2.08%
|
14.55
|
14.70
|
14.35
|
14.70
|
14.51
|
13.11
|
4,483,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|