|
|
Closing price on 4/18/2025
|
|
| Open |
11.90 |
| High |
12.05 |
| Low |
11.80 |
| Volume |
7,681,300 |
| Split-adjusted Price |
11.85 |
There is no data on 4/19/2025. Display data on 4/18/2025 instead.
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2025
|
+0.70 / +6.54%
|
11.30
|
11.40
|
10.95
|
11.40
|
11.25
|
11.40
|
13,558,675
|
|
|
4/10/2025
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
511,400
|
|
|
4/9/2025
|
-0.45 / -4.31%
|
9.72
|
10.70
|
9.72
|
10.00
|
10.10
|
10.00
|
10,225,300
|
|
|
4/8/2025
|
-0.75 / -6.70%
|
10.70
|
11.10
|
10.45
|
10.45
|
10.53
|
10.45
|
9,479,400
|
|
|
4/4/2025
|
-0.20 / -1.75%
|
10.65
|
11.50
|
10.65
|
11.20
|
11.02
|
11.20
|
12,230,200
|
|
|
4/3/2025
|
-0.85 / -6.94%
|
11.70
|
11.95
|
11.40
|
11.40
|
11.57
|
11.40
|
11,935,900
|
|
|
4/2/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.25
|
12.25
|
12.37
|
12.25
|
3,806,200
|
|
|
4/1/2025
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.15
|
12.25
|
12.24
|
12.25
|
1,666,100
|
|
|
3/31/2025
|
+0.10 / +0.83%
|
12.05
|
12.35
|
11.95
|
12.20
|
12.13
|
12.20
|
6,387,600
|
|
|
3/28/2025
|
-0.25 / -2.02%
|
12.35
|
12.40
|
12.10
|
12.10
|
12.21
|
12.10
|
6,660,600
|
|
|
3/27/2025
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.35
|
12.35
|
12.40
|
12.35
|
1,890,700
|
|
|
3/26/2025
|
+0.05 / +0.40%
|
12.40
|
12.55
|
12.30
|
12.40
|
12.44
|
12.40
|
4,364,900
|
|
|
3/25/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.35
|
12.39
|
12.35
|
4,179,000
|
|
|
3/24/2025
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.25
|
12.35
|
12.33
|
12.35
|
4,745,700
|
|
|
3/21/2025
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.49
|
12.45
|
2,700,400
|
|
|
3/20/2025
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.35
|
12.55
|
12.50
|
12.55
|
5,122,000
|
|
|
3/19/2025
|
+0.05 / +0.40%
|
12.55
|
12.70
|
12.45
|
12.55
|
12.52
|
12.55
|
5,510,800
|
|
|
3/18/2025
|
-0.05 / -0.40%
|
12.65
|
12.75
|
12.50
|
12.50
|
12.61
|
12.50
|
8,376,300
|
|
|
3/17/2025
|
+0.05 / +0.40%
|
12.65
|
12.65
|
12.50
|
12.55
|
12.55
|
12.55
|
4,409,200
|
|
|
3/14/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.35
|
12.50
|
12.47
|
12.50
|
8,415,000
|
|
|
3/13/2025
|
-0.45 / -3.47%
|
12.95
|
13.00
|
12.45
|
12.50
|
12.69
|
12.50
|
19,285,000
|
|
|
3/12/2025
|
-0.20 / -1.52%
|
13.20
|
13.25
|
12.95
|
12.95
|
13.04
|
12.95
|
7,468,300
|
|
|
3/11/2025
|
+0.15 / +1.15%
|
12.90
|
13.45
|
12.80
|
13.15
|
13.21
|
13.15
|
22,826,400
|
|
|
3/10/2025
|
+0.30 / +2.36%
|
12.70
|
13.10
|
12.70
|
13.00
|
12.94
|
13.00
|
14,937,100
|
|
|
3/7/2025
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.78
|
12.70
|
6,632,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|