|
Closing price on 4/6/2026
|
|
| Open |
11.85 |
| High |
11.85 |
| Low |
11.65 |
| Volume |
87,000 |
| Split-adjusted Price |
11.70 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
-0.15 / -1.27%
|
11.85
|
11.85
|
11.65
|
11.70
|
11.73
|
11.70
|
87,000
|
|
|
4/3/2026
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.89
|
11.85
|
87,700
|
|
|
4/2/2026
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.85
|
11.95
|
11.91
|
11.95
|
115,900
|
|
|
4/1/2026
|
0.00 / 0.00%
|
12.15
|
12.15
|
11.90
|
11.95
|
11.99
|
11.95
|
135,900
|
|
|
3/31/2026
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.90
|
11.95
|
12.01
|
11.95
|
124,000
|
|
|
3/30/2026
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.90
|
12.15
|
12.02
|
12.15
|
110,100
|
|
|
3/27/2026
|
+0.05 / +0.41%
|
12.05
|
12.15
|
12.00
|
12.15
|
12.09
|
12.15
|
155,900
|
|
|
3/26/2026
|
0.00 / 0.00%
|
12.05
|
12.15
|
11.95
|
12.10
|
12.04
|
12.10
|
134,100
|
|
|
3/25/2026
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.95
|
12.10
|
12.03
|
12.10
|
136,700
|
|
|
3/24/2026
|
+0.05 / +0.41%
|
12.25
|
12.25
|
12.00
|
12.10
|
12.13
|
12.10
|
98,800
|
|
|
3/23/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.05
|
12.02
|
12.05
|
114,500
|
|
|
3/20/2026
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.75
|
12.05
|
11.96
|
12.05
|
37,500
|
|
|
3/19/2026
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.90
|
12.05
|
12.00
|
12.05
|
26,800
|
|
|
3/18/2026
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.90
|
12.00
|
11.97
|
12.00
|
33,500
|
|
|
3/17/2026
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.85
|
11.95
|
12.00
|
11.95
|
28,500
|
|
|
3/16/2026
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.70
|
12.00
|
11.89
|
12.00
|
55,500
|
|
|
3/13/2026
|
+0.25 / +2.14%
|
11.70
|
11.95
|
11.65
|
11.95
|
11.78
|
11.95
|
57,900
|
|
|
3/12/2026
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.45
|
11.70
|
11.62
|
11.70
|
34,100
|
|
|
3/11/2026
|
+0.45 / +4.02%
|
11.20
|
11.65
|
11.20
|
11.65
|
11.42
|
11.65
|
82,300
|
|
|
3/10/2026
|
+0.05 / +0.45%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
132,300
|
|
|
3/9/2026
|
-0.80 / -6.69%
|
11.90
|
11.90
|
11.15
|
11.15
|
11.35
|
11.15
|
89,300
|
|
|
3/6/2026
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.97
|
11.95
|
34,700
|
|
|
3/5/2026
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.75
|
12.00
|
11.95
|
12.00
|
120,700
|
|
|
3/4/2026
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.74
|
11.80
|
94,100
|
|
|
3/3/2026
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.92
|
11.90
|
24,700
|
|
|
3/2/2026
|
-0.25 / -2.06%
|
12.15
|
12.15
|
11.90
|
11.90
|
11.97
|
11.90
|
101,100
|
|
|
2/27/2026
|
-0.20 / -1.62%
|
12.35
|
12.35
|
12.00
|
12.15
|
12.18
|
12.15
|
72,800
|
|
|
2/26/2026
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.30
|
12.35
|
12.31
|
12.35
|
116,400
|
|
|
2/25/2026
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.25
|
12.40
|
12.38
|
12.40
|
42,300
|
|
|
2/24/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.35
|
12.40
|
134,800
|
|
|