|
Closing price on 7/10/2025
|
|
| Open |
12.85 |
| High |
13.05 |
| Low |
12.70 |
| Volume |
12,606,200 |
| Split-adjusted Price |
12.19 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2025
|
+0.05 / +0.39%
|
12.85
|
13.05
|
12.70
|
12.80
|
12.83
|
12.19
|
12,606,200
|
|
|
7/9/2025
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.65
|
12.75
|
12.77
|
12.14
|
14,756,600
|
|
|
7/8/2025
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.60
|
12.70
|
12.70
|
12.10
|
8,771,300
|
|
|
7/7/2025
|
+0.20 / +1.60%
|
12.55
|
12.70
|
12.50
|
12.70
|
12.61
|
12.10
|
11,171,500
|
|
|
7/4/2025
|
+0.10 / +0.81%
|
12.45
|
12.55
|
12.40
|
12.50
|
12.45
|
11.90
|
7,389,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.35
|
12.40
|
12.49
|
11.81
|
10,418,200
|
|
|
7/2/2025
|
-0.05 / -0.40%
|
12.40
|
12.55
|
12.35
|
12.40
|
12.43
|
11.81
|
6,050,900
|
|
|
7/1/2025
|
+0.10 / +0.81%
|
12.55
|
12.85
|
12.45
|
12.45
|
12.62
|
11.86
|
13,503,200
|
|
|
6/30/2025
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.30
|
12.35
|
12.37
|
11.76
|
4,610,600
|
|
|
6/27/2025
|
-0.05 / -0.40%
|
12.45
|
12.50
|
12.35
|
12.35
|
12.39
|
11.76
|
4,692,800
|
|
|
6/26/2025
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.30
|
12.40
|
12.41
|
11.81
|
4,445,200
|
|
|
6/25/2025
|
+0.05 / +0.40%
|
12.50
|
12.80
|
12.45
|
12.45
|
12.63
|
11.86
|
16,940,000
|
|
|
6/24/2025
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.25
|
12.40
|
12.34
|
11.81
|
5,190,700
|
|
|
6/23/2025
|
+0.15 / +1.23%
|
12.10
|
12.50
|
12.00
|
12.35
|
12.26
|
11.76
|
8,320,300
|
|
|
6/20/2025
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.15
|
12.20
|
12.21
|
11.62
|
4,632,100
|
|
|
6/19/2025
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.20
|
12.20
|
12.25
|
11.62
|
2,887,100
|
|
|
6/18/2025
|
0.00 / 0.00%
|
12.35
|
12.60
|
12.30
|
12.30
|
12.41
|
11.71
|
8,149,900
|
|
|
6/17/2025
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.20
|
12.30
|
12.29
|
11.71
|
5,875,800
|
|
|
6/16/2025
|
+0.15 / +1.24%
|
12.00
|
12.30
|
11.95
|
12.20
|
12.17
|
11.62
|
4,055,600
|
|
|
6/13/2025
|
-0.25 / -2.03%
|
12.15
|
12.25
|
11.95
|
12.05
|
12.08
|
11.48
|
10,512,500
|
|
|
6/12/2025
|
+0.15 / +1.23%
|
12.25
|
12.40
|
12.20
|
12.30
|
12.29
|
11.71
|
5,289,700
|
|
|
6/11/2025
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.10
|
12.15
|
12.16
|
11.57
|
3,693,700
|
|
|
6/10/2025
|
0.00 / 0.00%
|
12.15
|
12.30
|
12.05
|
12.15
|
12.18
|
11.57
|
5,766,000
|
|
|
6/9/2025
|
-0.20 / -1.62%
|
12.35
|
12.40
|
12.10
|
12.15
|
12.22
|
11.57
|
8,509,400
|
|
|
6/6/2025
|
-0.35 / -2.76%
|
12.65
|
12.70
|
12.35
|
12.35
|
12.48
|
11.76
|
7,807,500
|
|
|
6/5/2025
|
+0.15 / +1.20%
|
12.65
|
13.15
|
12.65
|
12.70
|
12.90
|
12.10
|
20,296,100
|
|
|
6/4/2025
|
+0.10 / +0.80%
|
12.45
|
12.65
|
12.45
|
12.55
|
12.53
|
11.95
|
10,381,500
|
|
|
6/3/2025
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.45
|
11.86
|
8,116,500
|
|
|
6/2/2025
|
+0.25 / +2.06%
|
12.15
|
12.45
|
12.10
|
12.40
|
12.32
|
11.81
|
6,892,700
|
|
|
5/30/2025
|
-0.15 / -1.22%
|
12.30
|
12.35
|
12.15
|
12.15
|
12.25
|
11.57
|
5,556,200
|
|
|
|