|
|
Closing price on 7/3/2026
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
11.30 |
| Volume |
3,253,700 |
| Split-adjusted Price |
10.76 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2026
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.35
|
10.76
|
3,253,700
|
|
|
7/2/2026
|
-0.05 / -0.44%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.52
|
10.86
|
3,345,400
|
|
|
7/1/2026
|
+0.05 / +0.44%
|
11.50
|
11.55
|
11.40
|
11.45
|
11.46
|
10.90
|
3,050,300
|
|
|
6/30/2026
|
-0.20 / -1.72%
|
11.55
|
11.65
|
11.40
|
11.40
|
11.53
|
10.86
|
2,704,900
|
|
|
6/29/2026
|
+0.45 / +4.04%
|
11.20
|
11.75
|
11.15
|
11.60
|
11.44
|
11.05
|
7,464,300
|
|
|
6/26/2026
|
+0.05 / +0.45%
|
11.10
|
11.20
|
11.10
|
11.15
|
11.13
|
10.62
|
1,740,700
|
|
|
6/25/2026
|
-0.10 / -0.89%
|
11.20
|
11.25
|
11.10
|
11.10
|
11.16
|
10.57
|
1,818,800
|
|
|
6/24/2026
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.18
|
10.67
|
3,886,700
|
|
|
6/23/2026
|
-0.10 / -0.88%
|
11.45
|
11.50
|
11.30
|
11.30
|
11.37
|
10.76
|
2,869,500
|
|
|
6/22/2026
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.42
|
10.86
|
2,270,200
|
|
|
6/19/2026
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.45
|
11.45
|
11.50
|
10.90
|
2,570,200
|
|
|
6/18/2026
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.58
|
10.95
|
2,242,500
|
|
|
6/17/2026
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.65
|
11.70
|
11.71
|
11.14
|
2,063,200
|
|
|
6/16/2026
|
+0.25 / +2.17%
|
11.60
|
11.75
|
11.60
|
11.75
|
11.67
|
11.19
|
3,552,400
|
|
|
6/15/2026
|
+0.10 / +0.88%
|
11.50
|
11.55
|
11.45
|
11.50
|
11.50
|
10.95
|
2,575,800
|
|
|
6/12/2026
|
-0.05 / -0.44%
|
11.50
|
11.55
|
11.40
|
11.40
|
11.47
|
10.86
|
1,647,600
|
|
|
6/11/2026
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.40
|
10.90
|
1,523,800
|
|
|
6/10/2026
|
+0.20 / +1.76%
|
11.35
|
11.60
|
11.35
|
11.55
|
11.51
|
11.00
|
2,699,400
|
|
|
6/9/2026
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.25
|
11.35
|
11.34
|
10.81
|
1,699,200
|
|
|
6/8/2026
|
-0.20 / -1.73%
|
11.40
|
11.50
|
11.25
|
11.35
|
11.36
|
10.81
|
3,943,202
|
|
|
6/5/2026
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.55
|
11.55
|
11.64
|
11.00
|
2,580,400
|
|
|
6/4/2026
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.60
|
11.60
|
11.64
|
11.05
|
1,809,100
|
|
|
6/3/2026
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.50
|
11.65
|
11.62
|
11.10
|
1,672,200
|
|
|
6/2/2026
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.66
|
11.05
|
2,577,900
|
|
|
6/1/2026
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.70
|
11.75
|
11.73
|
11.19
|
1,376,800
|
|
|
5/29/2026
|
-0.15 / -1.27%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.73
|
11.10
|
2,648,800
|
|
|
5/28/2026
|
-0.15 / -1.26%
|
11.95
|
12.00
|
11.80
|
11.80
|
11.89
|
11.24
|
2,143,700
|
|
|
5/27/2026
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.90
|
11.95
|
11.96
|
11.38
|
2,356,100
|
|
|
5/26/2026
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.90
|
11.89
|
11.33
|
2,154,500
|
|
|
5/25/2026
|
-0.10 / -0.84%
|
11.95
|
12.10
|
11.85
|
11.85
|
11.96
|
11.29
|
2,413,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|