|
Closing price on 11/18/2024
|
|
| Open |
8.27 |
| High |
8.27 |
| Low |
8.00 |
| Volume |
432,400 |
| Split-adjusted Price |
7.26 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2024
|
-0.26 / -3.15%
|
8.27
|
8.27
|
8.00
|
8.00
|
8.13
|
7.26
|
432,400
|
|
|
11/15/2024
|
-0.02 / -0.24%
|
8.30
|
8.30
|
8.05
|
8.26
|
8.22
|
7.50
|
567,600
|
|
|
11/14/2024
|
+0.01 / +0.12%
|
8.30
|
8.49
|
8.22
|
8.28
|
8.36
|
7.52
|
592,800
|
|
|
11/13/2024
|
-0.18 / -2.13%
|
8.01
|
8.39
|
8.01
|
8.27
|
8.26
|
7.51
|
664,300
|
|
|
11/12/2024
|
-0.26 / -2.99%
|
8.72
|
8.85
|
8.45
|
8.45
|
8.66
|
7.67
|
611,200
|
|
|
11/11/2024
|
+0.16 / +1.87%
|
8.57
|
8.85
|
8.57
|
8.71
|
8.73
|
7.91
|
1,051,300
|
|
|
11/8/2024
|
+0.20 / +2.40%
|
8.36
|
8.76
|
8.36
|
8.55
|
8.60
|
7.76
|
1,128,400
|
|
|
11/7/2024
|
+0.08 / +0.97%
|
8.27
|
8.53
|
8.27
|
8.35
|
8.43
|
7.58
|
611,400
|
|
|
11/6/2024
|
-0.03 / -0.36%
|
8.33
|
8.36
|
8.26
|
8.27
|
8.30
|
7.51
|
339,000
|
|
|
11/5/2024
|
+0.02 / +0.24%
|
8.30
|
8.37
|
8.29
|
8.30
|
8.33
|
7.53
|
234,200
|
|
|
11/4/2024
|
-0.04 / -0.48%
|
8.33
|
8.40
|
8.27
|
8.28
|
8.32
|
7.52
|
409,100
|
|
|
11/1/2024
|
-0.07 / -0.83%
|
8.40
|
8.56
|
8.32
|
8.32
|
8.43
|
7.55
|
624,300
|
|
|
10/31/2024
|
+0.06 / +0.72%
|
8.36
|
8.57
|
8.36
|
8.39
|
8.44
|
7.62
|
486,600
|
|
|
10/30/2024
|
-0.07 / -0.83%
|
8.31
|
8.47
|
8.31
|
8.33
|
8.39
|
7.56
|
283,400
|
|
|
10/29/2024
|
-0.03 / -0.36%
|
8.46
|
8.70
|
8.38
|
8.40
|
8.53
|
7.63
|
666,400
|
|
|
10/28/2024
|
-0.01 / -0.12%
|
8.45
|
8.47
|
8.30
|
8.43
|
8.40
|
7.65
|
303,200
|
|
|
10/25/2024
|
+0.01 / +0.12%
|
8.47
|
8.52
|
8.42
|
8.44
|
8.47
|
7.66
|
337,100
|
|
|
10/24/2024
|
-0.10 / -1.17%
|
8.56
|
8.62
|
8.43
|
8.43
|
8.53
|
7.65
|
284,300
|
|
|
10/23/2024
|
+0.23 / +2.77%
|
8.36
|
8.58
|
8.35
|
8.53
|
8.45
|
7.74
|
483,100
|
|
|
10/22/2024
|
-0.31 / -3.60%
|
8.58
|
8.58
|
8.28
|
8.30
|
8.35
|
7.53
|
877,900
|
|
|
10/21/2024
|
-0.18 / -2.05%
|
8.80
|
8.80
|
8.32
|
8.61
|
8.52
|
7.82
|
922,300
|
|
|
10/18/2024
|
-0.31 / -3.41%
|
9.13
|
9.15
|
8.73
|
8.79
|
8.97
|
7.98
|
678,200
|
|
|
10/17/2024
|
+0.32 / +3.64%
|
8.82
|
9.19
|
8.82
|
9.10
|
9.02
|
8.26
|
1,214,700
|
|
|
10/16/2024
|
+0.57 / +6.94%
|
8.22
|
8.78
|
8.17
|
8.78
|
8.64
|
7.97
|
1,620,300
|
|
|
10/15/2024
|
-0.02 / -0.24%
|
8.25
|
8.30
|
8.18
|
8.21
|
8.24
|
7.45
|
272,100
|
|
|
10/14/2024
|
+0.02 / +0.24%
|
8.23
|
8.34
|
8.22
|
8.23
|
8.27
|
7.47
|
234,600
|
|
|
10/11/2024
|
-0.05 / -0.61%
|
8.27
|
8.28
|
8.18
|
8.21
|
8.22
|
7.45
|
229,700
|
|
|
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
|
|
|