|
|
Closing price on 11/4/2021
|
|
| Open |
11.00 |
| High |
11.45 |
| Low |
10.90 |
| Volume |
1,243,200 |
| Split-adjusted Price |
9.37 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
+0.30 / +2.71%
|
11.00
|
11.45
|
10.90
|
11.35
|
11.27
|
9.37
|
1,243,200
|
|
|
11/3/2021
|
-0.50 / -4.33%
|
11.70
|
12.30
|
11.05
|
11.05
|
11.75
|
9.12
|
2,144,000
|
|
|
11/2/2021
|
+0.50 / +4.52%
|
10.90
|
11.65
|
10.90
|
11.55
|
11.26
|
9.53
|
1,932,600
|
|
|
11/1/2021
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.85
|
11.05
|
11.05
|
9.12
|
1,270,200
|
|
|
10/29/2021
|
-0.20 / -1.78%
|
11.25
|
11.45
|
10.90
|
11.05
|
11.17
|
9.12
|
1,218,300
|
|
|
10/28/2021
|
+0.45 / +4.17%
|
10.80
|
11.50
|
10.80
|
11.25
|
11.13
|
9.28
|
1,708,200
|
|
|
10/27/2021
|
+0.15 / +1.41%
|
10.70
|
10.85
|
10.55
|
10.80
|
10.68
|
8.91
|
1,055,400
|
|
|
10/26/2021
|
-0.10 / -0.93%
|
10.55
|
10.75
|
10.40
|
10.65
|
10.64
|
8.79
|
977,800
|
|
|
10/25/2021
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.65
|
10.75
|
10.80
|
8.87
|
1,044,100
|
|
|
10/22/2021
|
+0.15 / +1.41%
|
10.65
|
10.90
|
10.65
|
10.80
|
10.76
|
8.91
|
1,278,400
|
|
|
10/21/2021
|
+0.10 / +0.95%
|
10.65
|
10.65
|
10.40
|
10.65
|
10.54
|
8.79
|
835,100
|
|
|
10/20/2021
|
+0.25 / +2.43%
|
10.30
|
10.95
|
10.25
|
10.55
|
10.53
|
8.71
|
1,364,400
|
|
|
10/19/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
8.50
|
904,900
|
|
|
10/18/2021
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.32
|
8.50
|
895,900
|
|
|
10/15/2021
|
+0.20 / +1.96%
|
10.40
|
10.60
|
10.25
|
10.40
|
10.41
|
8.58
|
1,401,300
|
|
|
10/14/2021
|
+0.28 / +2.82%
|
9.99
|
10.35
|
9.92
|
10.20
|
10.08
|
8.42
|
1,072,500
|
|
|
10/13/2021
|
-0.04 / -0.40%
|
9.96
|
10.10
|
9.88
|
9.92
|
9.98
|
8.19
|
745,200
|
|
|
10/12/2021
|
+0.19 / +1.94%
|
9.77
|
10.10
|
9.77
|
9.96
|
9.89
|
8.22
|
915,000
|
|
|
10/11/2021
|
-0.04 / -0.41%
|
9.80
|
9.81
|
9.69
|
9.77
|
9.73
|
8.06
|
714,700
|
|
|
10/8/2021
|
-0.29 / -2.87%
|
10.15
|
10.15
|
9.80
|
9.81
|
9.96
|
8.10
|
931,200
|
|
|
10/7/2021
|
-0.05 / -0.49%
|
10.15
|
10.45
|
10.10
|
10.10
|
10.26
|
8.33
|
732,400
|
|
|
10/6/2021
|
+0.38 / +3.89%
|
9.82
|
10.25
|
9.78
|
10.15
|
10.02
|
8.38
|
1,189,500
|
|
|
10/5/2021
|
+0.07 / +0.72%
|
9.70
|
9.89
|
9.65
|
9.77
|
9.71
|
8.06
|
776,400
|
|
|
10/4/2021
|
+0.10 / +1.04%
|
9.61
|
9.90
|
9.60
|
9.70
|
9.67
|
8.00
|
734,300
|
|
|
10/1/2021
|
-0.12 / -1.23%
|
9.70
|
9.80
|
9.46
|
9.60
|
9.65
|
7.92
|
759,700
|
|
|
9/30/2021
|
+0.04 / +0.41%
|
9.70
|
9.80
|
9.65
|
9.72
|
9.70
|
8.02
|
713,300
|
|
|
9/29/2021
|
-0.07 / -0.72%
|
9.90
|
9.90
|
9.60
|
9.68
|
9.66
|
7.99
|
715,100
|
|
|
9/28/2021
|
+0.25 / +2.63%
|
9.06
|
9.80
|
9.06
|
9.75
|
9.41
|
8.05
|
893,600
|
|
|
9/27/2021
|
-0.50 / -5.00%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.69
|
7.84
|
1,267,200
|
|
|
9/24/2021
|
-0.55 / -5.21%
|
10.45
|
10.55
|
10.00
|
10.00
|
10.27
|
8.25
|
1,096,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|