|
Closing price on 10/21/2026
|
|
| Open |
9.55 |
| High |
9.78 |
| Low |
9.55 |
| Volume |
5,300,700 |
| Split-adjusted Price |
9.76 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2026
|
+0.28 / +2.95%
|
9.55
|
9.78
|
9.55
|
9.76
|
9.67
|
9.76
|
5,300,700
|
|
|
10/20/2026
|
+0.15 / +1.61%
|
9.30
|
9.48
|
9.30
|
9.48
|
9.40
|
9.48
|
3,100,400
|
|
|
10/19/2026
|
-0.17 / -1.79%
|
9.50
|
9.54
|
9.26
|
9.33
|
9.38
|
9.33
|
3,638,700
|
|
|
10/16/2026
|
-0.02 / -0.21%
|
9.51
|
9.52
|
9.38
|
9.50
|
9.43
|
9.50
|
2,764,700
|
|
|
10/15/2026
|
+0.48 / +5.31%
|
9.03
|
9.60
|
9.01
|
9.52
|
9.27
|
9.52
|
6,586,500
|
|
|
10/14/2026
|
+0.09 / +1.01%
|
8.98
|
9.05
|
8.90
|
9.04
|
8.97
|
9.04
|
2,539,600
|
|
|
10/13/2026
|
-0.05 / -0.56%
|
9.01
|
9.07
|
8.89
|
8.95
|
8.94
|
8.95
|
2,294,600
|
|
|
10/12/2026
|
+0.25 / +2.86%
|
8.80
|
9.09
|
8.79
|
9.00
|
8.96
|
9.00
|
4,492,900
|
|
|
10/9/2026
|
-0.06 / -0.68%
|
8.81
|
8.83
|
8.56
|
8.75
|
8.70
|
8.75
|
4,181,400
|
|
|
10/8/2026
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.81
|
8.88
|
8.81
|
2,206,600
|
|
|
10/7/2026
|
-0.07 / -0.78%
|
8.99
|
9.02
|
8.72
|
8.91
|
8.89
|
8.91
|
2,282,300
|
|
|
10/6/2026
|
+0.14 / +1.58%
|
8.85
|
9.10
|
8.84
|
8.98
|
8.97
|
8.98
|
2,858,300
|
|
|
10/5/2026
|
+0.01 / +0.11%
|
8.80
|
8.98
|
8.80
|
8.84
|
8.89
|
8.84
|
1,782,800
|
|
|
10/2/2026
|
-0.12 / -1.34%
|
8.95
|
8.97
|
8.83
|
8.83
|
8.90
|
8.83
|
2,379,300
|
|
|
10/1/2026
|
-0.11 / -1.21%
|
9.10
|
9.10
|
8.95
|
8.95
|
9.00
|
8.95
|
2,048,400
|
|
|
9/30/2026
|
-0.01 / -0.11%
|
9.03
|
9.16
|
9.03
|
9.06
|
9.09
|
9.06
|
1,028,700
|
|
|
9/29/2026
|
+0.08 / +0.89%
|
8.96
|
9.16
|
8.96
|
9.07
|
9.09
|
9.07
|
2,153,000
|
|
|
9/28/2026
|
-0.12 / -1.32%
|
9.12
|
9.18
|
8.88
|
8.99
|
8.99
|
8.99
|
3,287,000
|
|
|
9/25/2026
|
-0.04 / -0.44%
|
9.15
|
9.20
|
9.11
|
9.11
|
9.15
|
9.11
|
1,370,000
|
|
|
9/24/2026
|
-0.15 / -1.61%
|
9.29
|
9.30
|
9.14
|
9.15
|
9.21
|
9.15
|
2,526,900
|
|
|
9/23/2026
|
-0.03 / -0.32%
|
9.34
|
9.38
|
9.29
|
9.30
|
9.33
|
9.30
|
1,884,200
|
|
|
9/22/2026
|
-0.01 / -0.11%
|
9.38
|
9.40
|
9.31
|
9.33
|
9.35
|
9.33
|
1,148,800
|
|
|
9/21/2026
|
-0.07 / -0.74%
|
9.44
|
9.52
|
9.32
|
9.34
|
9.39
|
9.34
|
1,285,800
|
|
|
9/18/2026
|
+0.01 / +0.11%
|
9.51
|
9.53
|
9.39
|
9.41
|
9.42
|
9.41
|
2,191,400
|
|
|
9/17/2026
|
+0.05 / +0.53%
|
9.25
|
9.50
|
9.25
|
9.40
|
9.43
|
9.40
|
2,461,850
|
|
|
9/16/2026
|
0.00 / 0.00%
|
9.31
|
9.49
|
9.30
|
9.35
|
9.38
|
9.35
|
1,554,100
|
|
|
9/15/2026
|
+0.05 / +0.54%
|
9.21
|
9.39
|
9.21
|
9.35
|
9.32
|
9.35
|
1,591,000
|
|
|
9/14/2026
|
-0.24 / -2.52%
|
9.54
|
9.60
|
9.26
|
9.30
|
9.40
|
9.30
|
3,473,600
|
|
|
9/11/2026
|
-0.28 / -2.85%
|
9.80
|
9.83
|
9.54
|
9.54
|
9.66
|
9.54
|
3,953,800
|
|
|
9/10/2026
|
-0.06 / -0.61%
|
9.88
|
9.89
|
9.81
|
9.82
|
9.84
|
9.82
|
1,497,600
|
|
|
|