|
Closing price on 1/29/2021
|
|
| Open |
8.40 |
| High |
9.04 |
| Low |
8.40 |
| Volume |
196,900 |
| Split-adjusted Price |
7.11 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
-0.03 / -0.33%
|
8.40
|
9.04
|
8.40
|
9.00
|
8.76
|
7.11
|
196,900
|
|
|
1/28/2021
|
-0.67 / -6.91%
|
9.03
|
9.50
|
9.03
|
9.03
|
9.03
|
7.13
|
328,700
|
|
|
1/27/2021
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.35
|
9.70
|
9.69
|
7.66
|
178,600
|
|
|
1/26/2021
|
-0.20 / -1.96%
|
10.20
|
10.25
|
9.70
|
10.00
|
10.03
|
7.90
|
195,900
|
|
|
1/25/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
8.06
|
138,800
|
|
|
1/22/2021
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.00
|
10.20
|
10.11
|
8.06
|
237,800
|
|
|
1/21/2021
|
+0.05 / +0.49%
|
10.20
|
10.30
|
9.90
|
10.25
|
10.16
|
8.10
|
197,300
|
|
|
1/20/2021
|
+0.10 / +0.99%
|
10.10
|
10.35
|
9.40
|
10.20
|
9.63
|
8.06
|
213,600
|
|
|
1/19/2021
|
-0.35 / -3.35%
|
10.70
|
10.95
|
9.69
|
10.10
|
10.28
|
7.98
|
400,900
|
|
|
1/18/2021
|
-0.50 / -4.46%
|
10.90
|
11.00
|
10.45
|
10.70
|
10.67
|
8.23
|
975,500
|
|
|
1/15/2021
|
-0.10 / -0.88%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.48
|
8.61
|
273,000
|
|
|
1/14/2021
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.00
|
8.69
|
566,100
|
|
|
1/13/2021
|
-0.20 / -1.85%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.91
|
8.15
|
469,100
|
|
|
1/12/2021
|
-0.05 / -0.46%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.86
|
8.31
|
219,600
|
|
|
1/11/2021
|
+0.70 / +6.90%
|
10.30
|
10.85
|
10.30
|
10.85
|
10.75
|
8.35
|
548,500
|
|
|
1/8/2021
|
+0.35 / +3.57%
|
10.05
|
10.25
|
9.90
|
10.15
|
10.07
|
7.81
|
167,300
|
|
|
1/7/2021
|
-0.19 / -1.90%
|
10.00
|
10.30
|
9.78
|
9.80
|
9.87
|
7.54
|
312,200
|
|
|
1/6/2021
|
-0.11 / -1.09%
|
10.05
|
10.05
|
9.95
|
9.99
|
10.00
|
7.68
|
439,300
|
|
|
1/5/2021
|
-0.15 / -1.46%
|
10.25
|
10.30
|
9.95
|
10.10
|
10.25
|
7.77
|
295,500
|
|
|
1/4/2021
|
+0.15 / +1.49%
|
10.40
|
10.60
|
10.20
|
10.25
|
10.38
|
7.88
|
270,500
|
|
|
12/31/2020
|
+0.35 / +3.59%
|
9.80
|
10.40
|
9.80
|
10.10
|
10.11
|
7.77
|
318,700
|
|
|
12/30/2020
|
+0.40 / +4.28%
|
9.50
|
9.90
|
9.45
|
9.75
|
9.54
|
7.50
|
429,280
|
|
|
12/29/2020
|
+0.08 / +0.86%
|
9.20
|
9.48
|
9.20
|
9.35
|
9.30
|
7.19
|
235,320
|
|
|
12/28/2020
|
0.00 / 0.00%
|
9.23
|
9.55
|
9.09
|
9.27
|
9.19
|
7.13
|
222,420
|
|
|
12/25/2020
|
-0.03 / -0.32%
|
9.00
|
9.45
|
9.00
|
9.27
|
9.22
|
7.13
|
142,430
|
|
|
12/24/2020
|
-0.25 / -2.62%
|
9.55
|
9.80
|
9.01
|
9.30
|
9.37
|
7.15
|
298,930
|
|
|
12/23/2020
|
+0.25 / +2.69%
|
9.11
|
9.78
|
9.11
|
9.55
|
9.51
|
7.35
|
525,630
|
|
|
12/22/2020
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.00
|
9.30
|
9.30
|
7.15
|
348,560
|
|
|
12/21/2020
|
+0.31 / +3.49%
|
9.00
|
9.50
|
8.81
|
9.20
|
9.09
|
7.08
|
620,920
|
|
|
12/18/2020
|
-0.01 / -0.11%
|
8.90
|
8.90
|
8.80
|
8.89
|
8.83
|
6.84
|
127,230
|
|
|