|
|
Closing price on 6/1/2026
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
1,376,800 |
| Split-adjusted Price |
11.75 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2026
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.70
|
11.75
|
11.73
|
11.75
|
1,376,800
|
|
|
5/29/2026
|
-0.15 / -1.27%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.73
|
11.65
|
2,648,800
|
|
|
5/28/2026
|
-0.15 / -1.26%
|
11.95
|
12.00
|
11.80
|
11.80
|
11.89
|
11.80
|
2,143,700
|
|
|
5/27/2026
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.90
|
11.95
|
11.96
|
11.95
|
2,356,100
|
|
|
5/26/2026
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.90
|
11.89
|
11.90
|
2,154,500
|
|
|
5/25/2026
|
-0.10 / -0.84%
|
11.95
|
12.10
|
11.85
|
11.85
|
11.96
|
11.85
|
2,413,800
|
|
|
5/22/2026
|
+0.20 / +1.70%
|
11.80
|
11.95
|
11.75
|
11.95
|
11.86
|
11.95
|
2,952,700
|
|
|
5/21/2026
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.70
|
11.75
|
11.80
|
11.75
|
2,076,900
|
|
|
5/20/2026
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.50
|
11.80
|
11.70
|
11.80
|
5,898,900
|
|
|
5/19/2026
|
-0.05 / -0.42%
|
11.95
|
12.20
|
11.85
|
11.90
|
12.00
|
11.90
|
4,108,700
|
|
|
5/18/2026
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.90
|
11.95
|
11.95
|
11.95
|
6,180,100
|
|
|
5/15/2026
|
-0.15 / -1.23%
|
12.20
|
12.25
|
12.05
|
12.05
|
12.12
|
12.05
|
4,366,100
|
|
|
5/14/2026
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.15
|
12.20
|
12.21
|
12.20
|
3,166,900
|
|
|
5/13/2026
|
-0.05 / -0.41%
|
12.30
|
12.35
|
12.10
|
12.25
|
12.20
|
12.25
|
3,966,600
|
|
|
5/12/2026
|
+0.15 / +1.23%
|
12.20
|
12.30
|
12.15
|
12.30
|
12.23
|
12.30
|
2,706,000
|
|
|
5/11/2026
|
-0.20 / -1.62%
|
12.45
|
12.45
|
12.10
|
12.15
|
12.26
|
12.15
|
6,030,700
|
|
|
5/8/2026
|
-0.20 / -1.59%
|
12.55
|
12.60
|
12.10
|
12.35
|
12.36
|
12.35
|
12,143,900
|
|
|
5/7/2026
|
-0.35 / -2.71%
|
12.90
|
12.95
|
12.55
|
12.55
|
12.75
|
12.55
|
6,675,600
|
|
|
5/6/2026
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.55
|
12.90
|
12.68
|
12.90
|
5,455,700
|
|
|
5/5/2026
|
-0.10 / -0.79%
|
12.65
|
12.90
|
12.55
|
12.60
|
12.66
|
12.60
|
4,629,000
|
|
|
5/4/2026
|
+0.20 / +1.60%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.74
|
12.70
|
5,316,300
|
|
|
4/29/2026
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.50
|
12.50
|
12.57
|
12.50
|
4,614,300
|
|
|
4/28/2026
|
-0.20 / -1.57%
|
12.80
|
12.85
|
12.50
|
12.50
|
12.62
|
12.50
|
3,425,400
|
|
|
4/24/2026
|
-0.20 / -1.55%
|
12.95
|
13.15
|
12.60
|
12.70
|
12.84
|
12.70
|
6,995,200
|
|
|
4/23/2026
|
+0.35 / +2.79%
|
12.55
|
13.15
|
12.25
|
12.90
|
12.62
|
12.90
|
12,119,300
|
|
|
4/22/2026
|
-0.05 / -0.40%
|
12.65
|
12.70
|
12.45
|
12.55
|
12.54
|
12.55
|
4,050,800
|
|
|
4/21/2026
|
-0.15 / -1.18%
|
12.75
|
12.80
|
12.60
|
12.60
|
12.71
|
12.60
|
5,740,800
|
|
|
4/20/2026
|
+0.05 / +0.39%
|
12.70
|
12.95
|
12.70
|
12.75
|
12.81
|
12.75
|
5,301,700
|
|
|
4/17/2026
|
0.00 / 0.00%
|
12.65
|
12.85
|
12.60
|
12.70
|
12.73
|
12.70
|
6,367,000
|
|
|
4/16/2026
|
-0.20 / -1.55%
|
12.85
|
12.90
|
12.60
|
12.70
|
12.71
|
12.70
|
7,134,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|