|
Closing price on 11/5/2020
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.85 |
| Volume |
179,470 |
| Split-adjusted Price |
6.08 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.85
|
7.90
|
7.91
|
6.08
|
179,470
|
|
|
11/4/2020
|
+0.08 / +1.02%
|
7.99
|
8.00
|
7.83
|
7.90
|
7.91
|
6.08
|
264,880
|
|
|
11/3/2020
|
-0.08 / -1.01%
|
7.90
|
8.10
|
7.82
|
7.82
|
7.95
|
6.01
|
212,100
|
|
|
11/2/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.89
|
7.90
|
7.92
|
6.08
|
143,050
|
|
|
10/30/2020
|
+0.29 / +3.81%
|
7.60
|
8.14
|
7.60
|
7.90
|
7.89
|
6.08
|
214,550
|
|
|
10/29/2020
|
-0.34 / -4.28%
|
7.95
|
8.00
|
7.40
|
7.61
|
7.74
|
5.85
|
195,780
|
|
|
10/28/2020
|
-0.06 / -0.75%
|
8.01
|
8.15
|
7.95
|
7.95
|
8.01
|
6.11
|
218,990
|
|
|
10/27/2020
|
-0.19 / -2.32%
|
8.00
|
8.23
|
8.00
|
8.01
|
8.05
|
6.16
|
231,890
|
|
|
10/26/2020
|
-0.02 / -0.24%
|
8.22
|
8.30
|
8.11
|
8.20
|
8.21
|
6.31
|
168,730
|
|
|
10/23/2020
|
+0.02 / +0.24%
|
8.24
|
8.25
|
8.17
|
8.22
|
8.22
|
6.32
|
213,050
|
|
|
10/22/2020
|
+0.17 / +2.12%
|
8.10
|
8.25
|
8.04
|
8.20
|
8.15
|
6.31
|
279,520
|
|
|
10/21/2020
|
-0.02 / -0.25%
|
8.03
|
8.10
|
8.00
|
8.03
|
8.06
|
6.18
|
130,200
|
|
|
10/20/2020
|
-0.10 / -1.23%
|
8.15
|
8.15
|
8.00
|
8.05
|
8.05
|
6.19
|
68,190
|
|
|
10/19/2020
|
-0.02 / -0.24%
|
8.20
|
8.20
|
8.06
|
8.15
|
8.14
|
6.27
|
160,380
|
|
|
10/16/2020
|
+0.10 / +1.24%
|
8.20
|
8.45
|
8.06
|
8.17
|
8.13
|
6.28
|
236,000
|
|
|
10/15/2020
|
-0.13 / -1.59%
|
8.28
|
8.28
|
8.05
|
8.07
|
8.12
|
6.21
|
188,630
|
|
|
10/14/2020
|
-0.02 / -0.24%
|
8.28
|
8.30
|
8.15
|
8.20
|
8.22
|
6.31
|
248,810
|
|
|
10/13/2020
|
-0.05 / -0.60%
|
8.29
|
8.33
|
8.19
|
8.22
|
8.23
|
6.32
|
69,730
|
|
|
10/12/2020
|
+0.08 / +0.98%
|
8.29
|
8.34
|
8.15
|
8.27
|
8.27
|
6.36
|
169,370
|
|
|
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
|
|
|