|
Closing price on 10/9/2020
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.17 |
| Volume |
69,500 |
| Split-adjusted Price |
6.30 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2020
|
-0.11 / -1.33%
|
8.30
|
8.30
|
8.17
|
8.19
|
8.20
|
6.30
|
69,500
|
|
|
10/8/2020
|
+0.01 / +0.12%
|
8.29
|
8.31
|
8.15
|
8.30
|
8.25
|
6.38
|
253,840
|
|
|
10/7/2020
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.20
|
8.29
|
8.25
|
6.38
|
180,890
|
|
|
10/6/2020
|
+0.01 / +0.12%
|
8.40
|
8.50
|
8.25
|
8.30
|
8.32
|
6.38
|
97,000
|
|
|
10/5/2020
|
+0.12 / +1.47%
|
8.20
|
8.33
|
8.20
|
8.29
|
8.28
|
6.38
|
124,620
|
|
|
10/2/2020
|
+0.02 / +0.25%
|
8.15
|
8.30
|
8.12
|
8.17
|
8.15
|
6.28
|
197,620
|
|
|
10/1/2020
|
+0.03 / +0.37%
|
8.12
|
8.30
|
8.12
|
8.15
|
8.17
|
6.27
|
92,860
|
|
|
9/30/2020
|
+0.02 / +0.25%
|
8.10
|
8.15
|
8.07
|
8.12
|
8.10
|
6.25
|
82,050
|
|
|
9/29/2020
|
-0.13 / -1.58%
|
8.34
|
8.34
|
8.10
|
8.10
|
8.16
|
6.23
|
194,350
|
|
|
9/28/2020
|
+0.13 / +1.60%
|
8.10
|
8.25
|
8.10
|
8.23
|
8.16
|
6.33
|
175,080
|
|
|
9/25/2020
|
-0.12 / -1.46%
|
8.30
|
8.38
|
8.00
|
8.10
|
8.17
|
6.23
|
188,720
|
|
|
9/24/2020
|
-0.28 / -3.29%
|
8.50
|
8.50
|
8.22
|
8.22
|
8.29
|
6.32
|
278,820
|
|
|
9/23/2020
|
0.00 / 0.00%
|
8.55
|
8.60
|
8.30
|
8.50
|
8.41
|
6.54
|
181,100
|
|
|
9/22/2020
|
-0.14 / -1.62%
|
8.60
|
8.64
|
8.21
|
8.50
|
8.49
|
6.54
|
124,550
|
|
|
9/21/2020
|
+0.47 / +5.75%
|
8.17
|
8.70
|
8.17
|
8.64
|
8.44
|
6.65
|
462,070
|
|
|
9/18/2020
|
+0.04 / +0.49%
|
8.13
|
8.25
|
8.10
|
8.17
|
8.15
|
6.28
|
128,170
|
|
|
9/17/2020
|
-0.02 / -0.25%
|
8.24
|
8.24
|
8.10
|
8.13
|
8.14
|
6.25
|
139,260
|
|
|
9/16/2020
|
-0.14 / -1.69%
|
8.35
|
8.35
|
8.15
|
8.15
|
8.24
|
6.27
|
164,280
|
|
|
9/15/2020
|
+0.21 / +2.60%
|
8.10
|
8.35
|
8.10
|
8.29
|
8.23
|
6.38
|
249,680
|
|
|
9/14/2020
|
+0.08 / +1.00%
|
8.00
|
8.10
|
7.99
|
8.08
|
8.04
|
6.21
|
91,370
|
|
|
9/11/2020
|
-0.01 / -0.12%
|
8.01
|
8.18
|
7.99
|
8.00
|
8.02
|
6.15
|
101,380
|
|
|
9/10/2020
|
-0.02 / -0.25%
|
8.20
|
8.24
|
7.98
|
8.01
|
8.03
|
6.16
|
93,370
|
|
|
9/9/2020
|
-0.02 / -0.25%
|
8.00
|
8.05
|
7.90
|
8.03
|
7.95
|
6.18
|
66,820
|
|
|
9/8/2020
|
-0.09 / -1.11%
|
8.12
|
8.15
|
7.95
|
8.05
|
8.03
|
6.19
|
127,780
|
|
|
9/7/2020
|
-0.02 / -0.25%
|
8.16
|
8.30
|
8.14
|
8.14
|
8.16
|
6.26
|
115,150
|
|
|
9/4/2020
|
-0.19 / -2.28%
|
8.07
|
8.30
|
8.07
|
8.16
|
8.16
|
6.28
|
45,210
|
|
|
9/3/2020
|
-0.05 / -0.60%
|
8.45
|
8.55
|
8.10
|
8.35
|
8.28
|
6.42
|
144,250
|
|
|
9/1/2020
|
+0.23 / +2.82%
|
8.17
|
8.60
|
8.15
|
8.40
|
8.32
|
6.46
|
85,840
|
|
|
8/31/2020
|
+0.09 / +1.11%
|
8.20
|
8.20
|
8.07
|
8.17
|
8.15
|
6.28
|
174,110
|
|
|
8/28/2020
|
-0.04 / -0.49%
|
8.10
|
8.17
|
8.04
|
8.08
|
8.10
|
6.21
|
71,140
|
|
|