|
Closing price on 1/8/2020
|
|
| Open |
15.55 |
| High |
15.55 |
| Low |
14.50 |
| Volume |
410,380 |
| Split-adjusted Price |
9.99 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2019
|
+0.15 / +0.87%
|
17.20
|
17.40
|
17.05
|
17.40
|
17.20
|
11.74
|
194,530
|
|
|
12/10/2019
|
-0.10 / -0.58%
|
17.35
|
17.35
|
17.00
|
17.25
|
17.16
|
11.64
|
197,870
|
|
|
12/9/2019
|
-0.30 / -1.70%
|
17.65
|
17.65
|
17.20
|
17.35
|
17.43
|
11.71
|
1,076,870
|
|
|
12/6/2019
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.60
|
17.65
|
17.62
|
11.91
|
166,150
|
|
|
12/5/2019
|
+0.15 / +0.85%
|
17.55
|
17.70
|
17.55
|
17.70
|
17.63
|
11.94
|
278,870
|
|
|
12/4/2019
|
-0.05 / -0.28%
|
17.60
|
17.65
|
17.45
|
17.55
|
17.55
|
11.84
|
183,740
|
|
|
12/3/2019
|
-0.20 / -1.12%
|
17.75
|
17.80
|
17.30
|
17.60
|
17.50
|
11.88
|
264,170
|
|
|
12/2/2019
|
-0.25 / -1.39%
|
18.05
|
18.10
|
17.55
|
17.80
|
17.85
|
12.01
|
170,490
|
|
|
11/29/2019
|
-0.15 / -0.82%
|
18.20
|
18.35
|
18.05
|
18.05
|
18.18
|
12.18
|
407,900
|
|
|
11/28/2019
|
+0.45 / +2.54%
|
17.75
|
18.40
|
17.75
|
18.20
|
18.12
|
12.28
|
681,960
|
|
|
11/27/2019
|
+0.50 / +2.90%
|
17.25
|
17.75
|
17.20
|
17.75
|
17.48
|
11.98
|
327,770
|
|
|