|
Closing price on 9/29/2022
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.10 |
| Volume |
7,293,800 |
| Split-adjusted Price |
11.17 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-1.05 / -6.93%
|
15.10
|
15.20
|
14.10
|
14.10
|
14.37
|
11.17
|
7,293,800
|
|
|
9/28/2022
|
-1.10 / -6.77%
|
15.90
|
16.10
|
15.15
|
15.15
|
15.43
|
12.00
|
6,477,900
|
|
|
9/27/2022
|
-0.25 / -1.52%
|
16.60
|
16.80
|
16.25
|
16.25
|
16.50
|
12.87
|
2,742,600
|
|
|
9/26/2022
|
+0.30 / +1.85%
|
15.85
|
16.50
|
15.65
|
16.50
|
16.05
|
13.07
|
6,738,900
|
|
|
9/23/2022
|
-0.45 / -2.70%
|
16.70
|
17.20
|
16.00
|
16.20
|
16.67
|
12.83
|
5,983,800
|
|
|
9/22/2022
|
+0.25 / +1.52%
|
16.25
|
16.70
|
16.05
|
16.65
|
16.38
|
13.19
|
5,738,300
|
|
|
9/21/2022
|
+0.75 / +4.79%
|
15.35
|
16.70
|
15.35
|
16.40
|
16.33
|
12.99
|
8,363,800
|
|
|
9/20/2022
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.20
|
15.65
|
15.52
|
12.40
|
3,980,900
|
|
|
9/19/2022
|
+0.75 / +5.02%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.48
|
12.44
|
8,793,700
|
|
|
9/16/2022
|
+0.10 / +0.67%
|
14.65
|
15.20
|
14.55
|
14.95
|
14.85
|
11.84
|
2,738,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
14.85
|
14.94
|
11.77
|
1,094,300
|
|
|
9/14/2022
|
+0.05 / +0.34%
|
14.30
|
15.30
|
14.30
|
14.85
|
14.91
|
11.77
|
2,930,100
|
|
|
9/13/2022
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.45
|
14.80
|
14.61
|
11.73
|
842,200
|
|
|
9/12/2022
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.77
|
11.57
|
559,900
|
|
|
9/9/2022
|
+0.30 / +2.08%
|
14.50
|
14.85
|
14.10
|
14.70
|
14.39
|
11.65
|
1,350,300
|
|
|
9/8/2022
|
-0.40 / -2.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.66
|
11.41
|
1,656,200
|
|
|
9/7/2022
|
-0.55 / -3.58%
|
15.35
|
15.45
|
14.80
|
14.80
|
15.22
|
11.73
|
1,866,300
|
|
|
9/6/2022
|
+0.20 / +1.32%
|
15.15
|
15.65
|
15.15
|
15.35
|
15.47
|
12.16
|
3,278,600
|
|
|
9/5/2022
|
+0.20 / +1.34%
|
15.00
|
15.15
|
14.95
|
15.15
|
15.04
|
12.00
|
1,404,300
|
|
|
8/31/2022
|
+0.15 / +1.01%
|
14.65
|
15.00
|
14.65
|
14.95
|
14.85
|
11.84
|
964,400
|
|
|
8/30/2022
|
-0.05 / -0.34%
|
15.15
|
15.15
|
14.75
|
14.80
|
14.94
|
11.73
|
1,342,700
|
|
|
8/29/2022
|
0.00 / 0.00%
|
14.50
|
14.95
|
14.20
|
14.85
|
14.52
|
11.77
|
2,419,100
|
|
|
8/26/2022
|
-0.35 / -2.30%
|
15.20
|
15.30
|
14.80
|
14.85
|
15.01
|
11.77
|
1,715,900
|
|
|
8/25/2022
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
12.04
|
1,391,600
|
|
|
8/24/2022
|
-0.20 / -1.30%
|
15.45
|
15.45
|
15.15
|
15.15
|
15.26
|
12.00
|
1,414,800
|
|
|
8/23/2022
|
+0.95 / +6.60%
|
14.10
|
15.35
|
14.10
|
15.35
|
14.66
|
12.16
|
2,130,800
|
|
|
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
|
|
|
|