|
Closing price on 10/1/2025
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
8,670,700 |
| Split-adjusted Price |
16.15 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2025
|
-0.15 / -0.92%
|
16.30
|
16.40
|
16.00
|
16.15
|
16.14
|
16.15
|
8,670,700
|
|
|
9/30/2025
|
-0.45 / -2.69%
|
16.85
|
16.85
|
15.75
|
16.30
|
16.11
|
16.30
|
22,931,600
|
|
|
9/29/2025
|
+0.15 / +0.90%
|
16.75
|
17.35
|
16.30
|
16.75
|
16.75
|
16.75
|
22,310,200
|
|
|
9/26/2025
|
+0.15 / +0.91%
|
16.70
|
17.35
|
16.60
|
16.60
|
16.98
|
16.60
|
26,749,100
|
|
|
9/25/2025
|
+1.05 / +6.82%
|
15.65
|
16.45
|
15.45
|
16.45
|
16.21
|
16.45
|
43,551,800
|
|
|
9/24/2025
|
+0.40 / +2.67%
|
15.05
|
15.40
|
14.80
|
15.40
|
15.18
|
15.40
|
9,200,100
|
|
|
9/23/2025
|
+0.05 / +0.33%
|
15.05
|
15.20
|
14.85
|
15.00
|
15.05
|
15.00
|
4,570,500
|
|
|
9/22/2025
|
-0.15 / -0.99%
|
15.15
|
15.45
|
14.80
|
14.95
|
15.08
|
14.95
|
10,248,200
|
|
|
9/19/2025
|
-0.05 / -0.33%
|
15.15
|
15.25
|
15.00
|
15.10
|
15.10
|
15.10
|
5,464,300
|
|
|
9/18/2025
|
+0.35 / +2.36%
|
14.90
|
15.35
|
14.70
|
15.15
|
14.96
|
15.15
|
9,144,900
|
|
|
9/17/2025
|
-0.45 / -2.95%
|
15.20
|
15.30
|
14.80
|
14.80
|
15.01
|
14.80
|
10,620,400
|
|
|
9/16/2025
|
-0.45 / -2.87%
|
15.90
|
15.95
|
15.20
|
15.25
|
15.47
|
15.25
|
13,224,825
|
|
|
9/15/2025
|
+0.55 / +3.63%
|
15.40
|
15.75
|
15.30
|
15.70
|
15.52
|
15.70
|
15,762,102
|
|
|
9/12/2025
|
+0.60 / +4.12%
|
14.75
|
15.35
|
14.70
|
15.15
|
15.09
|
15.15
|
13,313,200
|
|
|
9/11/2025
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.20
|
14.55
|
14.42
|
14.55
|
9,369,400
|
|
|
9/10/2025
|
-0.15 / -1.02%
|
14.80
|
14.95
|
14.60
|
14.60
|
14.70
|
14.60
|
5,603,400
|
|
|
9/9/2025
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.40
|
14.75
|
14.64
|
14.75
|
9,248,200
|
|
|
9/8/2025
|
-0.60 / -3.91%
|
15.25
|
15.35
|
14.75
|
14.75
|
15.01
|
14.75
|
15,361,000
|
|
|
9/5/2025
|
-0.25 / -1.60%
|
15.75
|
16.20
|
15.00
|
15.35
|
15.80
|
15.35
|
21,652,800
|
|
|
9/4/2025
|
+0.35 / +2.30%
|
15.45
|
15.80
|
15.30
|
15.60
|
15.53
|
15.60
|
15,729,700
|
|
|
9/3/2025
|
+0.45 / +3.04%
|
14.85
|
15.50
|
14.85
|
15.25
|
15.23
|
15.25
|
13,872,400
|
|
|
8/29/2025
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.88
|
14.80
|
11,127,400
|
|
|
8/28/2025
|
+0.10 / +0.68%
|
14.80
|
15.05
|
14.70
|
14.85
|
14.87
|
14.85
|
8,270,200
|
|
|
8/27/2025
|
-0.25 / -1.67%
|
15.10
|
15.10
|
14.65
|
14.75
|
14.84
|
14.75
|
10,737,300
|
|
|
8/26/2025
|
+0.75 / +5.26%
|
14.20
|
15.05
|
14.20
|
15.00
|
14.61
|
15.00
|
11,149,200
|
|
|
8/25/2025
|
-0.85 / -5.63%
|
15.45
|
15.50
|
14.15
|
14.25
|
14.65
|
14.25
|
17,659,700
|
|
|
8/22/2025
|
+0.10 / +0.67%
|
14.60
|
15.50
|
14.30
|
15.10
|
14.99
|
15.10
|
26,680,000
|
|
|
8/21/2025
|
-0.40 / -2.60%
|
15.65
|
15.65
|
14.95
|
15.00
|
15.12
|
15.00
|
18,780,700
|
|
|
8/20/2025
|
-0.50 / -3.14%
|
15.85
|
15.90
|
14.80
|
15.40
|
15.32
|
15.40
|
31,023,100
|
|
|
8/19/2025
|
+0.15 / +0.95%
|
16.35
|
16.80
|
15.85
|
15.90
|
16.27
|
15.90
|
25,459,900
|
|
|
|