|
Closing price on 9/17/2025
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
10,620,400 |
| Split-adjusted Price |
14.80 |
|
|
HHV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
-0.45 / -2.95%
|
15.20
|
15.30
|
14.80
|
14.80
|
15.01
|
14.80
|
10,620,400
|
|
|
9/16/2025
|
-0.45 / -2.87%
|
15.90
|
15.95
|
15.20
|
15.25
|
15.47
|
15.25
|
13,224,825
|
|
|
9/15/2025
|
+0.55 / +3.63%
|
15.40
|
15.75
|
15.30
|
15.70
|
15.52
|
15.70
|
15,762,102
|
|
|
9/12/2025
|
+0.60 / +4.12%
|
14.75
|
15.35
|
14.70
|
15.15
|
15.09
|
15.15
|
13,313,200
|
|
|
9/11/2025
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.20
|
14.55
|
14.42
|
14.55
|
9,369,400
|
|
|
9/10/2025
|
-0.15 / -1.02%
|
14.80
|
14.95
|
14.60
|
14.60
|
14.70
|
14.60
|
5,603,400
|
|
|
9/9/2025
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.40
|
14.75
|
14.64
|
14.75
|
9,248,200
|
|
|
9/8/2025
|
-0.60 / -3.91%
|
15.25
|
15.35
|
14.75
|
14.75
|
15.01
|
14.75
|
15,361,000
|
|
|
9/5/2025
|
-0.25 / -1.60%
|
15.75
|
16.20
|
15.00
|
15.35
|
15.80
|
15.35
|
21,652,800
|
|
|
9/4/2025
|
+0.35 / +2.30%
|
15.45
|
15.80
|
15.30
|
15.60
|
15.53
|
15.60
|
15,729,700
|
|
|
9/3/2025
|
+0.45 / +3.04%
|
14.85
|
15.50
|
14.85
|
15.25
|
15.23
|
15.25
|
13,872,400
|
|
|
8/29/2025
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.88
|
14.80
|
11,127,400
|
|
|
8/28/2025
|
+0.10 / +0.68%
|
14.80
|
15.05
|
14.70
|
14.85
|
14.87
|
14.85
|
8,270,200
|
|
|
8/27/2025
|
-0.25 / -1.67%
|
15.10
|
15.10
|
14.65
|
14.75
|
14.84
|
14.75
|
10,737,300
|
|
|
8/26/2025
|
+0.75 / +5.26%
|
14.20
|
15.05
|
14.20
|
15.00
|
14.61
|
15.00
|
11,149,200
|
|
|
8/25/2025
|
-0.85 / -5.63%
|
15.45
|
15.50
|
14.15
|
14.25
|
14.65
|
14.25
|
17,659,700
|
|
|
8/22/2025
|
+0.10 / +0.67%
|
14.60
|
15.50
|
14.30
|
15.10
|
14.99
|
15.10
|
26,680,000
|
|
|
8/21/2025
|
-0.40 / -2.60%
|
15.65
|
15.65
|
14.95
|
15.00
|
15.12
|
15.00
|
18,780,700
|
|
|
8/20/2025
|
-0.50 / -3.14%
|
15.85
|
15.90
|
14.80
|
15.40
|
15.32
|
15.40
|
31,023,100
|
|
|
8/19/2025
|
+0.15 / +0.95%
|
16.35
|
16.80
|
15.85
|
15.90
|
16.27
|
15.90
|
25,459,900
|
|
|
8/18/2025
|
+1.00 / +6.78%
|
15.15
|
15.75
|
15.10
|
15.75
|
15.67
|
15.75
|
30,827,400
|
|
|
8/15/2025
|
-0.05 / -0.34%
|
14.90
|
15.40
|
14.60
|
14.75
|
14.93
|
14.75
|
20,291,600
|
|
|
8/14/2025
|
-0.20 / -1.33%
|
15.15
|
15.20
|
14.60
|
14.80
|
14.80
|
14.80
|
21,046,900
|
|
|
8/13/2025
|
-0.05 / -0.33%
|
15.20
|
15.50
|
14.65
|
15.00
|
15.04
|
15.00
|
20,581,700
|
|
|
8/12/2025
|
+0.40 / +2.73%
|
14.95
|
15.25
|
14.35
|
15.05
|
14.83
|
15.05
|
32,833,700
|
|
|
8/11/2025
|
+0.95 / +6.93%
|
13.95
|
14.65
|
13.95
|
14.65
|
14.51
|
14.65
|
21,374,700
|
|
|
8/8/2025
|
-0.15 / -1.08%
|
14.00
|
14.10
|
13.45
|
13.70
|
13.69
|
13.70
|
17,593,700
|
|
|
8/7/2025
|
+0.65 / +4.92%
|
13.35
|
13.90
|
13.10
|
13.85
|
13.60
|
13.85
|
30,104,900
|
|
|
8/6/2025
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.10
|
13.20
|
13.20
|
13.20
|
11,117,800
|
|
|
8/5/2025
|
+0.15 / +1.15%
|
13.20
|
13.50
|
12.80
|
13.15
|
13.29
|
13.15
|
31,983,900
|
|
|
|