|
|
Closing price on 8/13/2026
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
10.10 |
| Volume |
2,884,500 |
| Split-adjusted Price |
10.15 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2026
|
-0.15 / -1.46%
|
10.35
|
10.35
|
10.10
|
10.15
|
10.20
|
10.15
|
2,884,500
|
|
|
8/12/2026
|
+0.15 / +1.48%
|
10.15
|
10.50
|
10.15
|
10.30
|
10.40
|
10.30
|
5,709,100
|
|
|
8/11/2026
|
-0.10 / -0.98%
|
10.30
|
10.35
|
10.15
|
10.15
|
10.24
|
10.15
|
2,078,200
|
|
|
8/10/2026
|
+0.20 / +1.99%
|
10.10
|
10.30
|
10.05
|
10.25
|
10.17
|
10.25
|
3,768,200
|
|
|
8/7/2026
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.05
|
10.06
|
10.05
|
1,797,400
|
|
|
8/6/2026
|
-0.05 / -0.50%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.04
|
10.05
|
1,539,900
|
|
|
8/5/2026
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.05
|
10.10
|
10.16
|
10.10
|
2,720,400
|
|
|
8/4/2026
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.15
|
10.20
|
10.23
|
10.20
|
2,577,500
|
|
|
8/3/2026
|
+0.19 / +1.91%
|
9.96
|
10.25
|
9.96
|
10.15
|
10.10
|
10.15
|
3,751,100
|
|
|
7/31/2026
|
-0.09 / -0.90%
|
10.15
|
10.15
|
9.96
|
9.96
|
10.01
|
9.96
|
1,864,900
|
|
|
7/30/2026
|
+0.23 / +2.34%
|
9.82
|
10.20
|
9.82
|
10.05
|
10.04
|
10.05
|
3,701,400
|
|
|
7/29/2026
|
-0.01 / -0.10%
|
9.90
|
9.94
|
9.80
|
9.82
|
9.83
|
9.82
|
1,358,100
|
|
|
7/28/2026
|
+0.03 / +0.31%
|
9.50
|
9.95
|
9.50
|
9.83
|
9.74
|
9.83
|
26,974,600
|
|
|
7/27/2026
|
-0.17 / -1.71%
|
10.00
|
10.05
|
9.80
|
9.80
|
9.91
|
9.80
|
1,410,000
|
|
|
7/24/2026
|
-0.08 / -0.80%
|
10.05
|
10.10
|
9.96
|
9.97
|
10.01
|
9.97
|
1,557,600
|
|
|
7/23/2026
|
+0.10 / +1.01%
|
9.94
|
10.30
|
9.80
|
10.05
|
10.03
|
10.05
|
2,578,400
|
|
|
7/22/2026
|
+0.05 / +0.51%
|
9.86
|
10.20
|
9.75
|
9.95
|
9.96
|
9.95
|
3,351,100
|
|
|
7/21/2026
|
-0.15 / -1.49%
|
9.80
|
10.15
|
9.76
|
9.90
|
9.96
|
9.90
|
2,092,800
|
|
|
7/20/2026
|
-0.25 / -2.43%
|
10.10
|
10.30
|
9.91
|
10.05
|
10.05
|
10.05
|
5,794,100
|
|
|
7/17/2026
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.25
|
10.30
|
10.33
|
10.30
|
1,113,200
|
|
|
7/16/2026
|
-0.15 / -1.43%
|
10.45
|
10.55
|
10.20
|
10.35
|
10.33
|
10.35
|
2,714,400
|
|
|
7/15/2026
|
-0.15 / -1.41%
|
10.60
|
10.70
|
10.45
|
10.50
|
10.55
|
10.50
|
2,034,100
|
|
|
7/14/2026
|
+0.20 / +1.91%
|
10.40
|
10.65
|
10.30
|
10.65
|
10.51
|
10.65
|
2,654,900
|
|
|
7/13/2026
|
-0.25 / -2.34%
|
10.65
|
10.70
|
10.30
|
10.45
|
10.49
|
10.45
|
3,939,900
|
|
|
7/10/2026
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.60
|
10.70
|
10.72
|
10.70
|
3,930,300
|
|
|
7/9/2026
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.73
|
10.70
|
2,314,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.15
|
11.20
|
11.20
|
10.67
|
2,810,700
|
|
|
7/7/2026
|
+0.10 / +0.90%
|
11.15
|
11.25
|
11.10
|
11.20
|
11.16
|
10.67
|
2,451,800
|
|
|
7/6/2026
|
-0.20 / -1.77%
|
11.40
|
11.45
|
11.05
|
11.10
|
11.27
|
10.57
|
4,000,300
|
|
|
7/3/2026
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.35
|
10.76
|
3,253,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|