|
Closing price on 10/24/2025
|
|
| Open |
14.65 |
| High |
14.75 |
| Low |
14.30 |
| Volume |
6,215,400 |
| Split-adjusted Price |
14.45 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2025
|
-0.20 / -1.37%
|
14.65
|
14.75
|
14.30
|
14.45
|
14.46
|
14.45
|
6,215,400
|
|
|
10/23/2025
|
-0.15 / -1.01%
|
14.80
|
15.20
|
14.65
|
14.65
|
14.92
|
14.65
|
6,496,500
|
|
|
10/22/2025
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.20
|
14.80
|
14.49
|
14.80
|
8,754,900
|
|
|
10/21/2025
|
+0.15 / +1.02%
|
14.70
|
15.10
|
14.10
|
14.80
|
14.63
|
14.80
|
14,625,900
|
|
|
10/20/2025
|
-1.05 / -6.69%
|
15.60
|
16.05
|
14.65
|
14.65
|
15.29
|
14.65
|
21,209,000
|
|
|
10/17/2025
|
-0.15 / -0.95%
|
15.95
|
16.30
|
15.70
|
15.70
|
15.97
|
15.70
|
14,598,000
|
|
|
10/16/2025
|
+0.50 / +3.26%
|
15.40
|
15.95
|
15.30
|
15.85
|
15.70
|
15.85
|
12,691,300
|
|
|
10/15/2025
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.25
|
15.35
|
15.35
|
15.35
|
11,091,400
|
|
|
10/14/2025
|
-0.35 / -2.22%
|
15.95
|
16.00
|
15.35
|
15.40
|
15.69
|
15.40
|
13,220,600
|
|
|
10/13/2025
|
-0.05 / -0.32%
|
15.50
|
15.90
|
15.45
|
15.75
|
15.67
|
15.75
|
10,203,500
|
|
|
10/10/2025
|
+0.20 / +1.28%
|
15.65
|
16.15
|
15.65
|
15.80
|
15.88
|
15.80
|
9,211,500
|
|
|
10/9/2025
|
+0.10 / +0.65%
|
15.60
|
15.75
|
15.45
|
15.60
|
15.59
|
15.60
|
9,034,200
|
|
|
10/8/2025
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.35
|
15.50
|
15.55
|
15.50
|
8,058,700
|
|
|
10/7/2025
|
-0.15 / -0.96%
|
15.70
|
15.95
|
15.45
|
15.45
|
15.66
|
15.45
|
10,807,900
|
|
|
10/6/2025
|
+0.55 / +3.65%
|
15.20
|
15.85
|
15.15
|
15.60
|
15.47
|
15.60
|
9,542,400
|
|
|
10/3/2025
|
-0.40 / -2.59%
|
15.30
|
15.40
|
15.05
|
15.05
|
15.19
|
15.05
|
16,017,300
|
|
|
10/2/2025
|
-0.70 / -4.33%
|
16.20
|
16.20
|
15.45
|
15.45
|
15.77
|
15.45
|
14,113,700
|
|
|
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
|
|
|
|