|
|
Closing price on 1/16/2025
|
|
| Open |
12.55 |
| High |
12.65 |
| Low |
12.35 |
| Volume |
8,552,900 |
| Split-adjusted Price |
12.60 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/3/2025
|
-0.25 / -2.14%
|
11.75
|
11.85
|
11.45
|
11.45
|
11.62
|
11.45
|
4,424,100
|
|
|
1/2/2025
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.65
|
11.70
|
11.69
|
11.70
|
1,963,600
|
|
|
12/31/2024
|
-0.15 / -1.27%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.68
|
11.65
|
5,468,371
|
|
|
12/30/2024
|
0.00 / 0.00%
|
11.85
|
12.10
|
11.80
|
11.80
|
11.93
|
11.80
|
5,640,400
|
|
|
12/27/2024
|
+0.15 / +1.29%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.70
|
11.80
|
5,590,800
|
|
|
12/26/2024
|
-0.05 / -0.43%
|
11.70
|
11.95
|
11.60
|
11.65
|
11.77
|
11.65
|
6,789,911
|
|
|
12/25/2024
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.95
|
11.70
|
11.59
|
11.70
|
14,286,000
|
|
|
12/24/2024
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.85
|
10.95
|
10.94
|
10.95
|
1,546,300
|
|
|
12/23/2024
|
+0.10 / +0.92%
|
11.10
|
11.15
|
11.00
|
11.00
|
11.06
|
11.00
|
2,189,100
|
|
|
12/20/2024
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.91
|
10.90
|
1,225,800
|
|
|
12/19/2024
|
-0.15 / -1.36%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.91
|
10.90
|
2,957,500
|
|
|
12/18/2024
|
+0.05 / +0.45%
|
11.00
|
11.10
|
10.95
|
11.05
|
11.01
|
11.05
|
1,885,100
|
|
|
12/17/2024
|
-0.10 / -0.90%
|
11.10
|
11.15
|
10.95
|
11.00
|
11.03
|
11.00
|
2,077,100
|
|
|
12/16/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.09
|
11.10
|
1,631,700
|
|
|
12/13/2024
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.18
|
11.10
|
2,482,400
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.34
|
11.30
|
1,417,400
|
|
|
12/11/2024
|
-0.05 / -0.44%
|
11.35
|
11.50
|
11.25
|
11.30
|
11.36
|
11.30
|
2,111,000
|
|
|
12/10/2024
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.35
|
11.35
|
11.39
|
11.35
|
2,062,300
|
|
|
12/9/2024
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.37
|
11.35
|
2,494,300
|
|
|
12/6/2024
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.25
|
11.30
|
11.36
|
11.30
|
3,140,100
|
|
|
12/5/2024
|
+0.25 / +2.25%
|
11.10
|
11.35
|
10.95
|
11.35
|
11.20
|
11.35
|
3,846,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|