|
|
Closing price on 2/21/2025
|
|
| Open |
12.85 |
| High |
13.25 |
| Low |
12.75 |
| Volume |
11,986,200 |
| Split-adjusted Price |
12.95 |
There is no data on 2/23/2025. Display data on 2/21/2025 instead.
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.10 / +0.78%
|
12.85
|
13.25
|
12.75
|
12.95
|
13.01
|
12.95
|
11,986,200
|
|
|
2/20/2025
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.80
|
12.85
|
12.91
|
12.85
|
7,364,600
|
|
|
2/19/2025
|
+0.20 / +1.56%
|
12.85
|
13.10
|
12.85
|
13.00
|
12.97
|
13.00
|
11,307,600
|
|
|
2/18/2025
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.80
|
12.80
|
12.87
|
12.80
|
7,475,000
|
|
|
2/17/2025
|
-0.10 / -0.78%
|
12.90
|
13.15
|
12.80
|
12.80
|
12.97
|
12.80
|
9,051,700
|
|
|
2/14/2025
|
-0.10 / -0.77%
|
13.05
|
13.10
|
12.80
|
12.90
|
12.92
|
12.90
|
10,737,500
|
|
|
2/13/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.85
|
13.00
|
12.94
|
13.00
|
5,735,900
|
|
|
2/12/2025
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.70
|
13.00
|
12.99
|
13.00
|
16,844,200
|
|
|
2/11/2025
|
+0.15 / +1.20%
|
12.60
|
12.90
|
12.55
|
12.70
|
12.73
|
12.70
|
6,665,600
|
|
|
2/10/2025
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.45
|
12.55
|
12.60
|
12.55
|
6,736,600
|
|
|
2/7/2025
|
-0.15 / -1.18%
|
12.70
|
13.00
|
12.55
|
12.55
|
12.76
|
12.55
|
12,310,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.55
|
12.70
|
12.67
|
12.70
|
6,404,500
|
|
|
2/5/2025
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.74
|
12.70
|
6,598,300
|
|
|
2/4/2025
|
+0.25 / +2.00%
|
12.55
|
12.95
|
12.55
|
12.75
|
12.77
|
12.75
|
14,495,700
|
|
|
2/3/2025
|
+0.25 / +2.04%
|
12.25
|
12.60
|
12.25
|
12.50
|
12.46
|
12.50
|
7,813,300
|
|
|
1/24/2025
|
-0.15 / -1.21%
|
12.40
|
12.45
|
12.25
|
12.25
|
12.30
|
12.25
|
5,676,600
|
|
|
1/23/2025
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.25
|
12.40
|
12.36
|
12.40
|
8,456,900
|
|
|
1/22/2025
|
-0.10 / -0.81%
|
12.35
|
12.45
|
12.20
|
12.30
|
12.31
|
12.30
|
8,132,900
|
|
|
1/21/2025
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.20
|
12.40
|
12.35
|
12.40
|
10,371,200
|
|
|
1/20/2025
|
-0.20 / -1.59%
|
12.65
|
12.70
|
12.35
|
12.40
|
12.47
|
12.40
|
6,228,300
|
|
|
1/17/2025
|
0.00 / 0.00%
|
12.55
|
12.75
|
12.45
|
12.60
|
12.61
|
12.60
|
9,503,900
|
|
|
1/16/2025
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.35
|
12.60
|
12.49
|
12.60
|
8,552,900
|
|
|
1/15/2025
|
+0.70 / +5.93%
|
11.75
|
12.60
|
11.70
|
12.50
|
12.29
|
12.50
|
22,423,000
|
|
|
1/14/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.83
|
11.80
|
4,803,000
|
|
|
1/13/2025
|
+0.25 / +2.16%
|
11.55
|
12.00
|
11.45
|
11.80
|
11.80
|
11.80
|
7,302,100
|
|
|
1/10/2025
|
+0.15 / +1.32%
|
11.45
|
11.80
|
11.40
|
11.55
|
11.64
|
11.55
|
7,366,100
|
|
|
1/9/2025
|
-0.15 / -1.30%
|
11.50
|
11.65
|
11.35
|
11.40
|
11.49
|
11.40
|
2,454,700
|
|
|
1/8/2025
|
+0.15 / +1.32%
|
11.35
|
11.60
|
11.35
|
11.55
|
11.49
|
11.55
|
2,293,000
|
|
|
1/7/2025
|
-0.20 / -1.72%
|
11.55
|
11.80
|
11.30
|
11.40
|
11.53
|
11.40
|
4,271,800
|
|
|
1/6/2025
|
+0.15 / +1.31%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.69
|
11.60
|
5,618,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|