|
|
Closing price on 5/28/2025
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
8,238,100 |
| Split-adjusted Price |
12.40 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.50
|
12.40
|
8,238,100
|
|
|
5/27/2025
|
+0.40 / +3.28%
|
12.25
|
12.70
|
12.25
|
12.60
|
12.55
|
12.60
|
18,455,800
|
|
|
5/26/2025
|
+0.05 / +0.41%
|
12.25
|
12.25
|
11.80
|
12.20
|
12.07
|
12.20
|
7,346,401
|
|
|
5/23/2025
|
-0.10 / -0.82%
|
12.25
|
12.40
|
12.15
|
12.15
|
12.25
|
12.15
|
6,478,300
|
|
|
5/22/2025
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.25
|
12.32
|
12.25
|
8,481,400
|
|
|
5/21/2025
|
+0.35 / +2.89%
|
12.15
|
12.55
|
12.05
|
12.45
|
12.33
|
12.45
|
15,181,100
|
|
|
5/20/2025
|
-0.05 / -0.41%
|
12.20
|
12.35
|
12.10
|
12.10
|
12.19
|
12.10
|
6,132,500
|
|
|
5/19/2025
|
-0.05 / -0.41%
|
12.15
|
12.35
|
12.10
|
12.15
|
12.25
|
12.15
|
7,670,500
|
|
|
5/16/2025
|
-0.20 / -1.61%
|
12.45
|
12.45
|
12.15
|
12.20
|
12.29
|
12.20
|
6,694,300
|
|
|
5/15/2025
|
+0.25 / +2.06%
|
12.20
|
12.45
|
12.05
|
12.40
|
12.26
|
12.40
|
17,102,300
|
|
|
5/14/2025
|
0.00 / 0.00%
|
12.15
|
12.30
|
12.05
|
12.15
|
12.13
|
12.15
|
4,966,800
|
|
|
5/13/2025
|
+0.10 / +0.83%
|
12.15
|
12.20
|
12.00
|
12.15
|
12.08
|
12.15
|
5,417,100
|
|
|
5/12/2025
|
+0.05 / +0.42%
|
12.10
|
12.15
|
11.90
|
12.05
|
12.00
|
12.05
|
4,156,900
|
|
|
5/9/2025
|
-0.15 / -1.23%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.19
|
12.00
|
8,082,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.05
|
12.15
|
12.18
|
12.15
|
5,571,100
|
|
|
5/7/2025
|
+0.05 / +0.41%
|
12.00
|
12.25
|
12.00
|
12.15
|
12.15
|
12.15
|
5,346,700
|
|
|
5/6/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.19
|
12.10
|
6,767,400
|
|
|
5/5/2025
|
+0.30 / +2.54%
|
12.05
|
12.15
|
11.80
|
12.10
|
12.00
|
12.10
|
4,669,600
|
|
|
4/29/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.75
|
11.80
|
11.79
|
11.80
|
3,261,800
|
|
|
4/28/2025
|
-0.10 / -0.84%
|
12.00
|
12.05
|
11.80
|
11.80
|
11.88
|
11.80
|
2,704,100
|
|
|
4/25/2025
|
-0.05 / -0.42%
|
12.00
|
12.35
|
11.85
|
11.90
|
12.06
|
11.90
|
7,785,400
|
|
|
4/24/2025
|
-0.15 / -1.24%
|
12.15
|
12.15
|
11.80
|
11.95
|
11.95
|
11.95
|
3,929,600
|
|
|
4/23/2025
|
+0.40 / +3.42%
|
12.10
|
12.25
|
11.85
|
12.10
|
12.05
|
12.10
|
7,988,300
|
|
|
4/22/2025
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.10
|
11.70
|
11.54
|
11.70
|
13,634,700
|
|
|
4/21/2025
|
+0.05 / +0.42%
|
11.85
|
12.05
|
11.70
|
11.90
|
11.89
|
11.90
|
6,119,000
|
|
|
4/18/2025
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.80
|
11.85
|
11.91
|
11.85
|
7,681,300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.85
|
11.79
|
11.85
|
3,434,900
|
|
|
4/16/2025
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.75
|
11.85
|
11.83
|
11.85
|
5,418,700
|
|
|
4/15/2025
|
+0.15 / +1.29%
|
11.60
|
12.15
|
11.40
|
11.80
|
11.81
|
11.80
|
12,952,900
|
|
|
4/14/2025
|
+0.25 / +2.19%
|
11.60
|
11.80
|
11.50
|
11.65
|
11.64
|
11.65
|
7,659,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|