|
|
Closing price on 12/3/2024
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
1,896,400 |
| Split-adjusted Price |
11.35 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.36
|
11.35
|
1,896,400
|
|
|
12/2/2024
|
+0.40 / +3.65%
|
11.00
|
11.55
|
11.00
|
11.35
|
11.42
|
11.35
|
7,101,000
|
|
|
11/29/2024
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.90
|
10.95
|
10.97
|
10.95
|
1,282,700
|
|
|
11/28/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.99
|
10.95
|
1,364,500
|
|
|
11/27/2024
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.99
|
10.95
|
1,725,900
|
|
|
11/26/2024
|
+0.05 / +0.45%
|
11.00
|
11.15
|
11.00
|
11.05
|
11.05
|
11.05
|
1,924,000
|
|
|
11/25/2024
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.90
|
11.00
|
10.98
|
11.00
|
1,485,500
|
|
|
11/22/2024
|
+0.10 / +0.92%
|
10.85
|
11.20
|
10.85
|
11.00
|
11.04
|
11.00
|
4,318,400
|
|
|
11/21/2024
|
+0.10 / +0.93%
|
10.80
|
10.95
|
10.80
|
10.90
|
10.87
|
10.90
|
1,210,900
|
|
|
11/20/2024
|
+0.20 / +1.89%
|
10.65
|
11.00
|
10.55
|
10.80
|
10.81
|
10.80
|
3,490,300
|
|
|
11/19/2024
|
-0.15 / -1.40%
|
10.75
|
10.90
|
10.55
|
10.60
|
10.74
|
10.60
|
2,113,860
|
|
|
11/18/2024
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.60
|
10.75
|
10.69
|
10.75
|
2,361,900
|
|
|
11/15/2024
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.82
|
10.70
|
3,199,600
|
|
|
11/14/2024
|
-0.30 / -2.65%
|
11.35
|
11.35
|
10.95
|
11.00
|
11.12
|
11.00
|
2,918,100
|
|
|
11/13/2024
|
-0.10 / -0.88%
|
11.45
|
11.45
|
11.15
|
11.30
|
11.27
|
11.30
|
2,203,200
|
|
|
11/12/2024
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.35
|
11.40
|
11.45
|
11.40
|
2,571,500
|
|
|
11/11/2024
|
+0.05 / +0.44%
|
11.25
|
11.40
|
11.15
|
11.35
|
11.27
|
11.35
|
3,325,100
|
|
|
11/8/2024
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.34
|
11.30
|
1,816,800
|
|
|
11/7/2024
|
-0.05 / -0.44%
|
11.50
|
11.55
|
11.35
|
11.40
|
11.40
|
11.40
|
1,989,600
|
|
|
11/6/2024
|
+0.25 / +2.23%
|
11.25
|
11.45
|
11.20
|
11.45
|
11.31
|
11.45
|
1,942,500
|
|
|
11/5/2024
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.20
|
11.20
|
1,583,800
|
|
|
11/4/2024
|
-0.50 / -4.29%
|
11.65
|
11.65
|
11.10
|
11.15
|
11.24
|
11.15
|
6,919,000
|
|
|
11/1/2024
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.65
|
11.65
|
11.65
|
2,432,800
|
|
|
10/31/2024
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.70
|
11.70
|
11.77
|
11.70
|
1,737,300
|
|
|
10/30/2024
|
+0.15 / +1.29%
|
11.65
|
11.95
|
11.65
|
11.80
|
11.80
|
11.80
|
3,082,000
|
|
|
10/29/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.65
|
11.70
|
11.65
|
1,654,300
|
|
|
10/28/2024
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.60
|
11.65
|
11.65
|
11.65
|
1,469,400
|
|
|
10/25/2024
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.62
|
11.60
|
2,317,800
|
|
|
10/24/2024
|
-0.15 / -1.27%
|
11.85
|
11.90
|
11.65
|
11.65
|
11.74
|
11.65
|
2,262,000
|
|
|
10/23/2024
|
+0.10 / +0.85%
|
11.60
|
11.95
|
11.60
|
11.80
|
11.74
|
11.80
|
2,986,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|