|
Closing price on 3/9/2026
|
|
| Open |
11.00 |
| High |
11.15 |
| Low |
11.00 |
| Volume |
4,837,100 |
| Split-adjusted Price |
11.00 |
There is no data on 3/10/2026. Display data on 3/9/2026 instead.
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.80 / -6.78%
|
11.00
|
11.15
|
11.00
|
11.00
|
11.00
|
11.00
|
4,837,100
|
|
|
3/6/2026
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.75
|
11.80
|
11.88
|
11.80
|
3,643,100
|
|
|
3/5/2026
|
+0.10 / +0.84%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.14
|
12.00
|
4,754,200
|
|
|
3/4/2026
|
-0.15 / -1.24%
|
12.10
|
12.15
|
11.50
|
11.90
|
11.80
|
11.90
|
8,448,000
|
|
|
3/3/2026
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.05
|
12.08
|
12.05
|
6,004,900
|
|
|
3/2/2026
|
-0.45 / -3.60%
|
12.10
|
12.35
|
12.05
|
12.05
|
12.18
|
12.05
|
7,691,600
|
|
|
2/27/2026
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.35
|
12.50
|
12.41
|
12.50
|
5,065,000
|
|
|
2/26/2026
|
-0.10 / -0.79%
|
12.60
|
12.65
|
12.40
|
12.50
|
12.49
|
12.50
|
2,414,600
|
|
|
2/25/2026
|
+0.10 / +0.80%
|
12.55
|
12.80
|
12.55
|
12.60
|
12.65
|
12.60
|
4,882,400
|
|
|
2/24/2026
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.45
|
12.50
|
12.51
|
12.50
|
3,043,800
|
|
|
2/23/2026
|
+0.40 / +3.29%
|
12.30
|
12.65
|
12.25
|
12.55
|
12.52
|
12.55
|
4,412,800
|
|
|
2/13/2026
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.10
|
12.15
|
12.17
|
12.15
|
2,898,000
|
|
|
2/12/2026
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.15
|
12.20
|
12.20
|
12.20
|
1,730,100
|
|
|
2/11/2026
|
+0.25 / +2.08%
|
12.10
|
12.30
|
12.05
|
12.25
|
12.20
|
12.25
|
2,425,000
|
|
|
2/10/2026
|
-0.15 / -1.23%
|
12.15
|
12.20
|
11.95
|
12.00
|
12.06
|
12.00
|
2,793,600
|
|
|
2/9/2026
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.15
|
12.09
|
12.15
|
2,151,000
|
|
|
2/6/2026
|
-0.35 / -2.82%
|
12.25
|
12.35
|
12.05
|
12.05
|
12.19
|
12.05
|
4,918,200
|
|
|
2/5/2026
|
-0.10 / -0.80%
|
12.65
|
12.65
|
12.35
|
12.40
|
12.47
|
12.40
|
3,506,300
|
|
|
2/4/2026
|
+0.20 / +1.63%
|
12.30
|
12.80
|
12.25
|
12.50
|
12.56
|
12.50
|
8,425,500
|
|
|
2/3/2026
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.30
|
12.30
|
12.35
|
12.30
|
3,024,700
|
|
|
2/2/2026
|
+0.15 / +1.23%
|
12.30
|
12.50
|
12.20
|
12.35
|
12.32
|
12.35
|
3,900,600
|
|
|
1/30/2026
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.15
|
12.20
|
12.23
|
12.20
|
4,458,200
|
|
|
1/29/2026
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.20
|
12.21
|
12.20
|
2,463,900
|
|
|
1/28/2026
|
+0.10 / +0.83%
|
12.15
|
12.30
|
12.05
|
12.20
|
12.17
|
12.20
|
2,515,500
|
|
|
1/27/2026
|
-0.20 / -1.63%
|
12.25
|
12.30
|
12.00
|
12.10
|
12.13
|
12.10
|
4,519,500
|
|
|
1/26/2026
|
-0.40 / -3.15%
|
12.70
|
12.75
|
12.15
|
12.30
|
12.42
|
12.30
|
6,194,100
|
|
|
1/23/2026
|
-0.20 / -1.55%
|
12.95
|
13.00
|
12.65
|
12.70
|
12.82
|
12.70
|
2,494,000
|
|
|
1/22/2026
|
+0.25 / +1.98%
|
12.75
|
13.00
|
12.60
|
12.90
|
12.83
|
12.90
|
5,568,800
|
|
|
1/21/2026
|
-0.25 / -1.94%
|
12.95
|
12.95
|
12.60
|
12.65
|
12.72
|
12.65
|
4,896,700
|
|
|
1/20/2026
|
-0.05 / -0.39%
|
13.15
|
13.15
|
12.90
|
12.90
|
13.00
|
12.90
|
4,723,300
|
|
|
|