|
|
Closing price on 1/3/2025
|
|
| Open |
9.67 |
| High |
9.73 |
| Low |
9.50 |
| Volume |
659,800 |
| Split-adjusted Price |
8.88 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.17 / -1.76%
|
9.67
|
9.73
|
9.50
|
9.50
|
9.63
|
8.88
|
659,800
|
|
|
1/2/2025
|
-0.06 / -0.62%
|
9.71
|
9.77
|
9.56
|
9.67
|
9.69
|
9.04
|
418,400
|
|
|
12/31/2024
|
+0.12 / +1.25%
|
9.78
|
9.79
|
9.40
|
9.73
|
9.61
|
9.09
|
464,000
|
|
|
12/30/2024
|
+0.25 / +2.67%
|
9.36
|
9.61
|
9.34
|
9.61
|
9.50
|
8.98
|
728,900
|
|
|
12/27/2024
|
-0.54 / -5.45%
|
9.90
|
9.92
|
9.35
|
9.36
|
9.56
|
8.75
|
1,202,900
|
|
|
12/26/2024
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.85
|
9.90
|
9.99
|
9.25
|
875,500
|
|
|
12/25/2024
|
-0.05 / -0.49%
|
10.15
|
10.70
|
9.91
|
10.10
|
10.26
|
9.44
|
1,033,000
|
|
|
12/24/2024
|
+0.05 / +0.48%
|
10.40
|
10.70
|
10.20
|
10.45
|
10.39
|
9.49
|
1,281,300
|
|
|
12/23/2024
|
-0.15 / -1.42%
|
10.95
|
10.95
|
10.15
|
10.40
|
10.50
|
9.44
|
1,455,800
|
|
|
12/20/2024
|
+0.05 / +0.48%
|
10.60
|
10.90
|
10.25
|
10.55
|
10.58
|
9.58
|
1,560,700
|
|
|
12/19/2024
|
+0.25 / +2.44%
|
10.10
|
10.85
|
10.10
|
10.50
|
10.50
|
9.53
|
2,018,900
|
|
|
12/18/2024
|
+0.65 / +6.77%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.21
|
9.30
|
2,817,300
|
|
|
12/17/2024
|
+0.62 / +6.90%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.45
|
8.71
|
1,833,500
|
|
|
12/16/2024
|
+0.22 / +2.51%
|
8.80
|
8.98
|
8.70
|
8.98
|
8.85
|
8.15
|
443,600
|
|
|
12/13/2024
|
-0.24 / -2.67%
|
9.01
|
9.01
|
8.76
|
8.76
|
8.89
|
7.95
|
879,100
|
|
|
12/12/2024
|
+0.10 / +1.12%
|
9.00
|
9.17
|
8.89
|
9.00
|
9.02
|
8.17
|
1,408,400
|
|
|
12/11/2024
|
+0.19 / +2.18%
|
8.80
|
9.18
|
8.80
|
8.90
|
9.02
|
8.08
|
1,453,500
|
|
|
12/10/2024
|
+0.37 / +4.44%
|
8.35
|
8.71
|
8.35
|
8.71
|
8.56
|
7.91
|
930,100
|
|
|
12/9/2024
|
-0.13 / -1.53%
|
8.48
|
8.49
|
8.31
|
8.34
|
8.38
|
7.57
|
391,600
|
|
|
12/6/2024
|
-0.01 / -0.12%
|
8.50
|
8.63
|
8.20
|
8.47
|
8.53
|
7.69
|
456,000
|
|
|
12/5/2024
|
+0.01 / +0.12%
|
8.50
|
8.57
|
8.40
|
8.48
|
8.48
|
7.70
|
383,800
|
|
|
12/4/2024
|
-0.02 / -0.24%
|
8.48
|
8.62
|
8.32
|
8.47
|
8.53
|
7.69
|
462,000
|
|
|
12/3/2024
|
-0.18 / -2.08%
|
8.68
|
8.76
|
8.07
|
8.49
|
8.59
|
7.71
|
494,000
|
|
|
12/2/2024
|
+0.21 / +2.48%
|
8.48
|
8.69
|
8.47
|
8.67
|
8.58
|
7.87
|
688,200
|
|
|
11/29/2024
|
-0.01 / -0.12%
|
8.49
|
8.57
|
8.46
|
8.46
|
8.52
|
7.68
|
333,200
|
|
|
11/28/2024
|
+0.16 / +1.93%
|
8.33
|
8.48
|
8.33
|
8.47
|
8.40
|
7.69
|
420,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
8.30
|
8.36
|
8.30
|
8.31
|
8.33
|
7.54
|
232,900
|
|
|
11/26/2024
|
+0.04 / +0.48%
|
8.30
|
8.38
|
8.28
|
8.31
|
8.33
|
7.54
|
237,400
|
|
|
11/25/2024
|
+0.04 / +0.49%
|
8.25
|
8.28
|
8.21
|
8.27
|
8.25
|
7.51
|
255,100
|
|
|
11/22/2024
|
0.00 / 0.00%
|
8.24
|
8.28
|
8.15
|
8.23
|
8.23
|
7.47
|
294,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|