|
Closing price on 1/11/2019
|
|
| Open |
20.00 |
| High |
20.05 |
| Low |
19.90 |
| Volume |
91,830 |
| Split-adjusted Price |
12.97 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
+0.05 / +0.25%
|
20.00
|
20.05
|
19.90
|
20.05
|
19.96
|
12.97
|
91,830
|
|
|
1/10/2019
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.85
|
20.00
|
19.98
|
12.94
|
116,970
|
|
|
1/9/2019
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.05
|
13.00
|
95,960
|
|
|
1/8/2019
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.90
|
20.05
|
19.99
|
12.97
|
71,340
|
|
|
1/7/2019
|
+0.15 / +0.75%
|
19.95
|
20.10
|
19.70
|
20.10
|
19.92
|
13.00
|
175,560
|
|
|
1/4/2019
|
-1.45 / -6.78%
|
19.95
|
20.30
|
19.95
|
19.95
|
20.03
|
12.90
|
356,920
|
|
|
1/3/2019
|
-0.95 / -4.25%
|
22.35
|
22.70
|
21.40
|
21.40
|
22.36
|
13.84
|
494,820
|
|
|
1/2/2019
|
+0.70 / +3.23%
|
21.65
|
22.35
|
21.65
|
22.35
|
21.98
|
14.46
|
359,700
|
|
|
12/28/2018
|
+1.25 / +6.13%
|
20.40
|
21.70
|
20.25
|
21.65
|
20.91
|
14.00
|
1,168,250
|
|
|
12/27/2018
|
-0.05 / -0.24%
|
20.40
|
20.55
|
20.40
|
20.40
|
20.46
|
13.19
|
90,770
|
|
|
12/26/2018
|
+0.45 / +2.25%
|
20.00
|
20.45
|
20.00
|
20.45
|
20.23
|
13.23
|
155,870
|
|
|
12/25/2018
|
-0.25 / -1.23%
|
20.15
|
20.15
|
19.90
|
20.00
|
20.01
|
12.94
|
92,760
|
|
|
12/24/2018
|
0.00 / 0.00%
|
20.00
|
20.25
|
20.00
|
20.25
|
20.12
|
13.10
|
106,900
|
|
|
12/21/2018
|
+0.10 / +0.50%
|
20.15
|
20.25
|
19.40
|
20.25
|
19.89
|
13.10
|
151,320
|
|
|
12/20/2018
|
+0.05 / +0.25%
|
20.05
|
20.15
|
19.90
|
20.15
|
20.04
|
13.03
|
76,100
|
|
|
12/19/2018
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.95
|
20.10
|
20.11
|
13.00
|
130,760
|
|
|
12/18/2018
|
-0.15 / -0.73%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.21
|
13.13
|
72,290
|
|
|
12/17/2018
|
+0.10 / +0.49%
|
20.00
|
20.45
|
20.00
|
20.45
|
20.15
|
13.23
|
362,200
|
|
|
12/14/2018
|
-1.35 / -6.22%
|
21.00
|
21.25
|
20.25
|
20.35
|
20.76
|
13.16
|
243,280
|
|
|
12/13/2018
|
+0.05 / +0.23%
|
20.15
|
21.70
|
20.15
|
21.70
|
20.55
|
14.04
|
737,670
|
|
|
12/12/2018
|
-1.60 / -6.88%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
14.00
|
167,420
|
|
|
12/11/2018
|
-1.75 / -7.00%
|
23.25
|
23.25
|
23.25
|
23.25
|
23.25
|
15.04
|
107,180
|
|
|
12/10/2018
|
-0.55 / -2.15%
|
25.55
|
25.85
|
25.00
|
25.00
|
25.54
|
16.17
|
887,480
|
|
|
12/7/2018
|
+1.15 / +4.71%
|
25.90
|
26.10
|
25.55
|
25.55
|
25.98
|
16.53
|
538,490
|
|
|
12/6/2018
|
+1.55 / +6.78%
|
24.40
|
24.40
|
24.35
|
24.40
|
24.40
|
15.78
|
873,940
|
|
|
12/5/2018
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
14.78
|
6,010
|
|
|
12/4/2018
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.84
|
5,010
|
|
|
12/3/2018
|
+1.30 / +6.95%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.94
|
557,000
|
|
|
11/30/2018
|
+3.10 / +19.87%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.09
|
40,000
|
|
|