|
Closing price on 10/10/2024
|
|
| Open |
8.26 |
| High |
8.35 |
| Low |
8.25 |
| Volume |
228,900 |
| Split-adjusted Price |
7.50 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2024
|
+0.01 / +0.12%
|
8.26
|
8.35
|
8.25
|
8.26
|
8.29
|
7.50
|
228,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
8.30
|
8.31
|
8.21
|
8.25
|
8.26
|
7.49
|
195,600
|
|
|
10/8/2024
|
-0.02 / -0.24%
|
8.27
|
8.36
|
8.20
|
8.25
|
8.29
|
7.49
|
285,800
|
|
|
10/7/2024
|
+0.07 / +0.85%
|
8.29
|
8.31
|
8.24
|
8.27
|
8.28
|
7.51
|
168,400
|
|
|
10/4/2024
|
-0.18 / -2.15%
|
8.32
|
8.40
|
8.20
|
8.20
|
8.33
|
7.44
|
262,500
|
|
|
10/3/2024
|
-0.06 / -0.71%
|
8.45
|
8.47
|
8.26
|
8.38
|
8.37
|
7.61
|
303,000
|
|
|
10/2/2024
|
+0.08 / +0.96%
|
8.38
|
8.46
|
8.35
|
8.44
|
8.41
|
7.66
|
327,500
|
|
|
10/1/2024
|
0.00 / 0.00%
|
8.27
|
8.48
|
8.27
|
8.36
|
8.41
|
7.59
|
354,800
|
|
|
9/30/2024
|
0.00 / 0.00%
|
8.37
|
8.39
|
8.31
|
8.36
|
8.35
|
7.59
|
308,800
|
|
|
9/27/2024
|
-0.04 / -0.48%
|
8.00
|
8.41
|
8.00
|
8.36
|
8.23
|
7.59
|
476,600
|
|
|
9/26/2024
|
-0.06 / -0.71%
|
8.47
|
8.50
|
8.30
|
8.40
|
8.42
|
7.63
|
339,000
|
|
|
9/25/2024
|
-0.01 / -0.12%
|
8.32
|
8.59
|
8.32
|
8.46
|
8.48
|
7.68
|
321,300
|
|
|
9/24/2024
|
0.00 / 0.00%
|
8.35
|
8.50
|
8.35
|
8.47
|
8.43
|
7.69
|
223,800
|
|
|
9/23/2024
|
-0.04 / -0.47%
|
8.53
|
8.54
|
8.44
|
8.47
|
8.48
|
7.69
|
291,300
|
|
|
9/20/2024
|
-0.19 / -2.18%
|
8.73
|
8.76
|
8.51
|
8.51
|
8.65
|
7.72
|
289,400
|
|
|
9/19/2024
|
-0.01 / -0.11%
|
8.65
|
8.72
|
8.63
|
8.70
|
8.69
|
7.90
|
241,600
|
|
|
9/18/2024
|
+0.16 / +1.87%
|
8.41
|
8.89
|
8.41
|
8.71
|
8.69
|
7.91
|
566,000
|
|
|
9/17/2024
|
+0.06 / +0.71%
|
8.50
|
8.56
|
8.42
|
8.55
|
8.47
|
7.76
|
349,900
|
|
|
9/16/2024
|
-0.11 / -1.28%
|
8.62
|
8.65
|
8.40
|
8.49
|
8.52
|
7.71
|
314,400
|
|
|
9/13/2024
|
-0.12 / -1.38%
|
8.73
|
8.73
|
8.53
|
8.60
|
8.62
|
7.81
|
341,900
|
|
|
9/12/2024
|
+0.03 / +0.35%
|
8.69
|
8.86
|
8.69
|
8.72
|
8.79
|
7.92
|
385,400
|
|
|
9/11/2024
|
+0.25 / +2.96%
|
8.22
|
8.69
|
8.22
|
8.69
|
8.53
|
7.89
|
660,300
|
|
|
9/10/2024
|
-0.23 / -2.65%
|
8.67
|
8.71
|
8.41
|
8.44
|
8.52
|
7.66
|
421,400
|
|
|
9/9/2024
|
-0.12 / -1.37%
|
8.79
|
8.80
|
8.59
|
8.67
|
8.67
|
7.87
|
483,800
|
|
|
9/6/2024
|
-0.08 / -0.90%
|
8.88
|
8.91
|
8.65
|
8.79
|
8.75
|
7.98
|
362,300
|
|
|
9/5/2024
|
-0.01 / -0.11%
|
8.88
|
9.09
|
8.77
|
8.87
|
8.93
|
8.05
|
808,800
|
|
|
9/4/2024
|
+0.19 / +2.19%
|
8.50
|
8.88
|
8.50
|
8.88
|
8.68
|
8.06
|
509,400
|
|
|
8/30/2024
|
-0.10 / -1.14%
|
8.80
|
8.82
|
8.50
|
8.69
|
8.68
|
7.89
|
296,900
|
|
|
8/29/2024
|
-0.01 / -0.11%
|
8.80
|
8.89
|
8.70
|
8.79
|
8.81
|
7.98
|
291,000
|
|
|
8/28/2024
|
-0.07 / -0.79%
|
8.87
|
8.91
|
8.66
|
8.80
|
8.80
|
7.99
|
246,300
|
|
|