|
Closing price on 12/10/2019
|
|
| Open |
17.35 |
| High |
17.35 |
| Low |
17.00 |
| Volume |
197,870 |
| Split-adjusted Price |
11.64 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2019
|
-0.10 / -0.58%
|
17.35
|
17.35
|
17.00
|
17.25
|
17.16
|
11.64
|
197,870
|
|
|
12/9/2019
|
-0.30 / -1.70%
|
17.65
|
17.65
|
17.20
|
17.35
|
17.43
|
11.71
|
1,076,870
|
|
|
12/6/2019
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.60
|
17.65
|
17.62
|
11.91
|
166,150
|
|
|
12/5/2019
|
+0.15 / +0.85%
|
17.55
|
17.70
|
17.55
|
17.70
|
17.63
|
11.94
|
278,870
|
|
|
12/4/2019
|
-0.05 / -0.28%
|
17.60
|
17.65
|
17.45
|
17.55
|
17.55
|
11.84
|
183,740
|
|
|
12/3/2019
|
-0.20 / -1.12%
|
17.75
|
17.80
|
17.30
|
17.60
|
17.50
|
11.88
|
264,170
|
|
|
12/2/2019
|
-0.25 / -1.39%
|
18.05
|
18.10
|
17.55
|
17.80
|
17.85
|
12.01
|
170,490
|
|
|
11/29/2019
|
-0.15 / -0.82%
|
18.20
|
18.35
|
18.05
|
18.05
|
18.18
|
12.18
|
407,900
|
|
|
11/28/2019
|
+0.45 / +2.54%
|
17.75
|
18.40
|
17.75
|
18.20
|
18.12
|
12.28
|
681,960
|
|
|
11/27/2019
|
+0.50 / +2.90%
|
17.25
|
17.75
|
17.20
|
17.75
|
17.48
|
11.98
|
327,770
|
|
|
11/26/2019
|
0.00 / 0.00%
|
17.25
|
17.30
|
17.05
|
17.25
|
17.13
|
11.64
|
302,010
|
|
|
11/25/2019
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.10
|
17.25
|
17.18
|
11.64
|
183,870
|
|
|
11/22/2019
|
-0.40 / -2.27%
|
17.65
|
17.70
|
17.25
|
17.25
|
17.44
|
11.64
|
307,030
|
|
|
11/21/2019
|
-0.05 / -0.28%
|
17.70
|
17.85
|
17.65
|
17.65
|
17.73
|
11.91
|
233,720
|
|
|
11/20/2019
|
+0.35 / +2.02%
|
17.35
|
17.70
|
17.30
|
17.70
|
17.55
|
11.94
|
344,220
|
|
|
11/19/2019
|
-0.50 / -2.80%
|
17.70
|
17.80
|
17.00
|
17.35
|
17.38
|
11.71
|
556,500
|
|
|
11/18/2019
|
-0.35 / -1.92%
|
18.20
|
18.20
|
17.70
|
17.85
|
17.89
|
12.05
|
383,800
|
|
|
11/15/2019
|
-0.05 / -0.27%
|
18.25
|
18.25
|
18.10
|
18.20
|
18.17
|
12.28
|
175,430
|
|
|
11/14/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.25
|
18.19
|
12.32
|
275,480
|
|
|
11/13/2019
|
-0.10 / -0.54%
|
18.35
|
18.40
|
18.20
|
18.25
|
18.25
|
12.32
|
239,790
|
|
|
11/12/2019
|
-0.05 / -0.27%
|
18.40
|
18.40
|
18.25
|
18.35
|
18.34
|
12.38
|
201,970
|
|
|
11/11/2019
|
-0.10 / -0.54%
|
18.50
|
18.55
|
18.35
|
18.40
|
18.42
|
12.42
|
194,700
|
|
|
11/8/2019
|
+0.20 / +1.09%
|
18.35
|
18.50
|
18.30
|
18.50
|
18.40
|
12.48
|
255,950
|
|
|
11/7/2019
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.15
|
18.30
|
18.25
|
12.35
|
118,910
|
|
|
11/6/2019
|
+0.10 / +0.55%
|
18.25
|
18.30
|
18.20
|
18.30
|
18.25
|
12.35
|
145,970
|
|
|
11/5/2019
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.10
|
18.20
|
18.16
|
12.28
|
145,160
|
|
|
11/4/2019
|
-0.15 / -0.82%
|
18.35
|
18.45
|
17.70
|
18.20
|
18.10
|
12.28
|
237,740
|
|
|
11/1/2019
|
-0.10 / -0.54%
|
18.45
|
18.55
|
18.30
|
18.35
|
18.37
|
12.38
|
166,890
|
|
|
10/31/2019
|
-0.15 / -0.81%
|
18.60
|
18.70
|
18.35
|
18.45
|
18.53
|
12.45
|
95,660
|
|
|
10/30/2019
|
-0.05 / -0.27%
|
18.65
|
18.75
|
18.45
|
18.60
|
18.58
|
12.55
|
217,760
|
|
|