|
Closing price on 1/30/2020
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.10 |
| Volume |
237,820 |
| Split-adjusted Price |
9.33 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
-0.70 / -4.98%
|
14.00
|
14.00
|
13.10
|
13.35
|
13.40
|
9.33
|
237,820
|
|
|
1/22/2020
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.80
|
14.05
|
13.92
|
9.82
|
193,170
|
|
|
1/21/2020
|
-0.35 / -2.44%
|
13.85
|
14.00
|
13.65
|
14.00
|
13.80
|
9.79
|
254,060
|
|
|
1/20/2020
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.20
|
14.35
|
14.27
|
9.68
|
224,440
|
|
|
1/17/2020
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.10
|
14.45
|
14.26
|
9.75
|
178,490
|
|
|
1/16/2020
|
+0.10 / +0.69%
|
14.40
|
14.65
|
14.30
|
14.50
|
14.46
|
9.79
|
301,550
|
|
|
1/15/2020
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.35
|
14.40
|
14.42
|
9.72
|
217,160
|
|
|
1/14/2020
|
+0.05 / +0.34%
|
14.55
|
14.60
|
14.20
|
14.60
|
14.40
|
9.85
|
284,250
|
|
|
1/13/2020
|
+0.10 / +0.69%
|
14.45
|
14.55
|
13.80
|
14.55
|
14.18
|
9.82
|
236,420
|
|
|
1/10/2020
|
-0.15 / -1.03%
|
14.60
|
14.65
|
14.35
|
14.45
|
14.51
|
9.75
|
116,270
|
|
|
1/9/2020
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.10
|
14.60
|
14.60
|
9.85
|
112,160
|
|
|
1/8/2020
|
-0.75 / -4.82%
|
15.55
|
15.55
|
14.50
|
14.80
|
14.57
|
9.99
|
410,380
|
|
|
1/7/2020
|
-0.30 / -1.89%
|
15.85
|
15.85
|
14.75
|
15.55
|
14.84
|
10.49
|
670,160
|
|
|
1/6/2020
|
+0.65 / +4.28%
|
15.20
|
16.10
|
15.10
|
15.85
|
15.65
|
10.70
|
1,107,330
|
|
|
1/3/2020
|
+0.95 / +6.67%
|
14.25
|
15.20
|
14.25
|
15.20
|
14.82
|
10.26
|
955,570
|
|
|
1/2/2020
|
-0.60 / -4.04%
|
13.85
|
14.50
|
13.85
|
14.25
|
13.94
|
9.62
|
918,890
|
|
|
12/31/2019
|
-1.10 / -6.90%
|
14.85
|
15.00
|
14.85
|
14.85
|
14.85
|
10.02
|
412,080
|
|
|
12/30/2019
|
-1.15 / -6.73%
|
15.95
|
16.50
|
15.95
|
15.95
|
15.95
|
10.76
|
684,660
|
|
|
12/27/2019
|
-0.80 / -4.47%
|
17.90
|
18.05
|
16.65
|
17.10
|
16.96
|
11.54
|
1,212,860
|
|
|
12/26/2019
|
-1.00 / -5.29%
|
18.70
|
19.30
|
17.60
|
17.90
|
18.34
|
12.08
|
1,685,450
|
|
|
12/25/2019
|
+1.20 / +6.78%
|
17.65
|
18.90
|
17.65
|
18.90
|
18.35
|
12.75
|
1,215,650
|
|
|
12/24/2019
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.58
|
11.94
|
153,390
|
|
|
12/23/2019
|
-0.80 / -4.32%
|
18.45
|
18.70
|
17.70
|
17.70
|
18.39
|
11.94
|
689,810
|
|
|
12/20/2019
|
+0.60 / +3.35%
|
17.85
|
18.80
|
17.70
|
18.50
|
18.33
|
12.48
|
949,630
|
|
|
12/19/2019
|
+0.65 / +3.77%
|
17.25
|
17.90
|
17.10
|
17.90
|
17.47
|
12.08
|
492,110
|
|
|
12/18/2019
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.05
|
17.25
|
17.24
|
11.64
|
535,980
|
|
|
12/17/2019
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.15
|
17.40
|
17.30
|
11.74
|
237,370
|
|
|
12/16/2019
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.05
|
17.20
|
17.17
|
11.61
|
144,420
|
|
|
12/13/2019
|
+0.05 / +0.29%
|
17.25
|
17.35
|
17.20
|
17.30
|
17.25
|
11.67
|
540,820
|
|
|
12/12/2019
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.25
|
17.25
|
17.31
|
11.64
|
913,580
|
|
|