|
Closing price on 1/27/2022
|
|
| Open |
10.20 |
| High |
10.25 |
| Low |
10.10 |
| Volume |
171,800 |
| Split-adjusted Price |
8.42 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.17
|
8.42
|
171,800
|
|
|
1/26/2022
|
+0.05 / +0.49%
|
10.50
|
10.55
|
10.10
|
10.20
|
10.25
|
8.42
|
199,100
|
|
|
1/25/2022
|
-0.05 / -0.49%
|
10.05
|
10.25
|
10.05
|
10.15
|
10.17
|
8.38
|
268,300
|
|
|
1/24/2022
|
-0.60 / -5.56%
|
10.80
|
10.80
|
10.15
|
10.20
|
10.35
|
8.42
|
362,800
|
|
|
1/21/2022
|
-0.40 / -3.57%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.03
|
8.91
|
525,700
|
|
|
1/20/2022
|
+0.45 / +4.19%
|
10.75
|
11.20
|
10.60
|
11.20
|
11.03
|
9.24
|
531,800
|
|
|
1/19/2022
|
+0.15 / +1.42%
|
10.35
|
11.00
|
10.35
|
10.75
|
10.65
|
8.87
|
402,100
|
|
|
1/18/2022
|
-0.35 / -3.20%
|
10.95
|
10.95
|
10.40
|
10.60
|
10.64
|
8.75
|
385,700
|
|
|
1/17/2022
|
-0.80 / -6.81%
|
11.80
|
12.10
|
10.95
|
10.95
|
11.25
|
9.04
|
476,900
|
|
|
1/14/2022
|
+0.10 / +0.86%
|
11.00
|
12.00
|
11.00
|
11.75
|
11.66
|
9.70
|
379,100
|
|
|
1/13/2022
|
-0.85 / -6.80%
|
12.20
|
12.60
|
11.65
|
11.65
|
11.98
|
9.61
|
1,006,500
|
|
|
1/12/2022
|
-0.35 / -2.72%
|
12.40
|
12.85
|
12.00
|
12.50
|
12.39
|
10.32
|
740,200
|
|
|
1/11/2022
|
-0.45 / -3.38%
|
13.20
|
13.30
|
12.80
|
12.85
|
13.05
|
10.60
|
659,600
|
|
|
1/10/2022
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.10
|
13.30
|
13.35
|
10.98
|
1,099,700
|
|
|
1/7/2022
|
+0.40 / +3.10%
|
12.80
|
13.45
|
12.75
|
13.30
|
13.17
|
10.98
|
843,100
|
|
|
1/6/2022
|
+0.10 / +0.78%
|
12.75
|
13.00
|
12.60
|
12.90
|
12.74
|
10.65
|
753,700
|
|
|
1/5/2022
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.60
|
12.80
|
12.76
|
10.56
|
559,200
|
|
|
1/4/2022
|
+0.05 / +0.39%
|
12.65
|
13.00
|
12.60
|
12.85
|
12.80
|
10.60
|
687,300
|
|
|
12/31/2021
|
-0.40 / -3.03%
|
12.90
|
13.10
|
12.70
|
12.80
|
12.89
|
10.56
|
495,900
|
|
|
12/30/2021
|
-0.30 / -2.22%
|
13.30
|
13.55
|
13.05
|
13.20
|
13.25
|
10.89
|
727,700
|
|
|
12/29/2021
|
+0.15 / +1.12%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.66
|
11.14
|
1,551,500
|
|
|
12/28/2021
|
+0.35 / +2.69%
|
13.00
|
13.50
|
12.90
|
13.35
|
13.31
|
11.02
|
1,492,900
|
|
|
12/27/2021
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.55
|
13.00
|
12.74
|
10.73
|
592,800
|
|
|
12/24/2021
|
-0.25 / -1.90%
|
13.50
|
13.65
|
12.80
|
12.90
|
13.26
|
10.65
|
725,900
|
|
|
12/23/2021
|
+0.85 / +6.91%
|
12.50
|
13.15
|
12.35
|
13.15
|
12.97
|
10.85
|
1,417,700
|
|
|
12/22/2021
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.00
|
12.30
|
12.27
|
10.15
|
766,600
|
|
|
12/21/2021
|
-0.10 / -0.81%
|
12.15
|
12.20
|
12.00
|
12.20
|
12.11
|
10.07
|
578,900
|
|
|
12/20/2021
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.34
|
10.15
|
548,900
|
|
|
12/17/2021
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.72
|
10.48
|
503,300
|
|
|
12/16/2021
|
+0.10 / +0.79%
|
12.55
|
12.70
|
12.45
|
12.70
|
12.57
|
10.48
|
667,000
|
|
|