|
Closing price on 10/9/2023
|
|
| Open |
5.75 |
| High |
5.91 |
| Low |
5.74 |
| Volume |
142,000 |
| Split-adjusted Price |
5.36 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
+0.16 / +2.78%
|
5.75
|
5.91
|
5.74
|
5.91
|
5.81
|
5.36
|
142,000
|
|
|
10/6/2023
|
-0.05 / -0.86%
|
5.80
|
5.82
|
5.70
|
5.75
|
5.75
|
5.22
|
174,300
|
|
|
10/5/2023
|
-0.03 / -0.51%
|
5.85
|
5.86
|
5.70
|
5.80
|
5.79
|
5.26
|
96,300
|
|
|
10/4/2023
|
-0.11 / -1.85%
|
5.94
|
5.94
|
5.62
|
5.83
|
5.79
|
5.29
|
157,400
|
|
|
10/3/2023
|
-0.08 / -1.33%
|
6.02
|
6.02
|
5.88
|
5.94
|
5.98
|
5.39
|
115,000
|
|
|
10/2/2023
|
+0.05 / +0.84%
|
5.99
|
6.03
|
5.97
|
6.02
|
6.00
|
5.46
|
126,600
|
|
|
9/29/2023
|
-0.02 / -0.33%
|
5.99
|
5.99
|
5.91
|
5.97
|
5.96
|
5.42
|
109,800
|
|
|
9/28/2023
|
-0.05 / -0.83%
|
6.08
|
6.08
|
5.90
|
5.99
|
6.00
|
5.44
|
116,700
|
|
|
9/27/2023
|
-0.08 / -1.31%
|
6.12
|
6.12
|
6.00
|
6.04
|
6.04
|
5.48
|
110,500
|
|
|
9/26/2023
|
-0.04 / -0.65%
|
6.15
|
6.17
|
5.75
|
6.12
|
6.03
|
5.56
|
130,800
|
|
|
9/25/2023
|
-0.04 / -0.65%
|
6.18
|
6.24
|
5.77
|
6.16
|
6.15
|
5.59
|
182,100
|
|
|
9/22/2023
|
-0.04 / -0.64%
|
6.24
|
6.25
|
6.14
|
6.20
|
6.19
|
5.63
|
128,000
|
|
|
9/21/2023
|
-0.02 / -0.32%
|
6.27
|
6.39
|
6.24
|
6.24
|
6.33
|
5.66
|
248,000
|
|
|
9/20/2023
|
+0.07 / +1.13%
|
6.20
|
6.26
|
6.19
|
6.26
|
6.21
|
5.68
|
155,600
|
|
|
9/19/2023
|
+0.01 / +0.16%
|
6.16
|
6.20
|
6.15
|
6.19
|
6.18
|
5.62
|
140,600
|
|
|
9/18/2023
|
0.00 / 0.00%
|
6.20
|
6.21
|
6.17
|
6.18
|
6.19
|
5.61
|
122,100
|
|
|
9/15/2023
|
+0.02 / +0.32%
|
6.08
|
6.21
|
6.08
|
6.18
|
6.18
|
5.61
|
145,800
|
|
|
9/14/2023
|
-0.06 / -0.96%
|
6.25
|
6.26
|
6.12
|
6.16
|
6.18
|
5.59
|
153,200
|
|
|
9/13/2023
|
-0.05 / -0.80%
|
6.27
|
6.31
|
6.22
|
6.22
|
6.27
|
5.65
|
146,500
|
|
|
9/12/2023
|
-0.06 / -0.95%
|
6.33
|
6.34
|
6.27
|
6.27
|
6.30
|
5.69
|
176,900
|
|
|
9/11/2023
|
+0.04 / +0.64%
|
6.33
|
6.41
|
6.27
|
6.33
|
6.34
|
5.75
|
177,800
|
|
|
9/8/2023
|
-0.03 / -0.47%
|
6.32
|
6.34
|
6.26
|
6.29
|
6.31
|
5.71
|
147,500
|
|
|
9/7/2023
|
+0.02 / +0.32%
|
6.38
|
6.38
|
6.20
|
6.32
|
6.30
|
5.74
|
140,100
|
|
|
9/6/2023
|
+0.09 / +1.45%
|
6.21
|
6.30
|
6.17
|
6.30
|
6.23
|
5.72
|
154,300
|
|
|
9/5/2023
|
-0.13 / -2.05%
|
6.34
|
6.36
|
6.19
|
6.21
|
6.27
|
5.64
|
206,900
|
|
|
8/31/2023
|
+0.03 / +0.48%
|
6.31
|
6.34
|
6.22
|
6.34
|
6.28
|
5.76
|
237,500
|
|
|
8/30/2023
|
-0.03 / -0.47%
|
6.33
|
6.34
|
6.18
|
6.31
|
6.25
|
5.73
|
170,700
|
|
|
8/29/2023
|
-0.04 / -0.63%
|
6.40
|
6.41
|
6.30
|
6.34
|
6.35
|
5.76
|
175,400
|
|
|
8/28/2023
|
+0.10 / +1.59%
|
6.27
|
6.42
|
6.26
|
6.38
|
6.35
|
5.79
|
276,700
|
|
|
8/25/2023
|
+0.08 / +1.29%
|
6.20
|
6.28
|
6.19
|
6.28
|
6.22
|
5.70
|
149,200
|
|
|