|
Closing price on 12/12/2024
|
|
| Open |
9.00 |
| High |
9.17 |
| Low |
8.89 |
| Volume |
1,408,400 |
| Split-adjusted Price |
8.17 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2024
|
+0.10 / +1.12%
|
9.00
|
9.17
|
8.89
|
9.00
|
9.02
|
8.17
|
1,408,400
|
|
|
12/11/2024
|
+0.19 / +2.18%
|
8.80
|
9.18
|
8.80
|
8.90
|
9.02
|
8.08
|
1,453,500
|
|
|
12/10/2024
|
+0.37 / +4.44%
|
8.35
|
8.71
|
8.35
|
8.71
|
8.56
|
7.91
|
930,100
|
|
|
12/9/2024
|
-0.13 / -1.53%
|
8.48
|
8.49
|
8.31
|
8.34
|
8.38
|
7.57
|
391,600
|
|
|
12/6/2024
|
-0.01 / -0.12%
|
8.50
|
8.63
|
8.20
|
8.47
|
8.53
|
7.69
|
456,000
|
|
|
12/5/2024
|
+0.01 / +0.12%
|
8.50
|
8.57
|
8.40
|
8.48
|
8.48
|
7.70
|
383,800
|
|
|
12/4/2024
|
-0.02 / -0.24%
|
8.48
|
8.62
|
8.32
|
8.47
|
8.53
|
7.69
|
462,000
|
|
|
12/3/2024
|
-0.18 / -2.08%
|
8.68
|
8.76
|
8.07
|
8.49
|
8.59
|
7.71
|
494,000
|
|
|
12/2/2024
|
+0.21 / +2.48%
|
8.48
|
8.69
|
8.47
|
8.67
|
8.58
|
7.87
|
688,200
|
|
|
11/29/2024
|
-0.01 / -0.12%
|
8.49
|
8.57
|
8.46
|
8.46
|
8.52
|
7.68
|
333,200
|
|
|
11/28/2024
|
+0.16 / +1.93%
|
8.33
|
8.48
|
8.33
|
8.47
|
8.40
|
7.69
|
420,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
8.30
|
8.36
|
8.30
|
8.31
|
8.33
|
7.54
|
232,900
|
|
|
11/26/2024
|
+0.04 / +0.48%
|
8.30
|
8.38
|
8.28
|
8.31
|
8.33
|
7.54
|
237,400
|
|
|
11/25/2024
|
+0.04 / +0.49%
|
8.25
|
8.28
|
8.21
|
8.27
|
8.25
|
7.51
|
255,100
|
|
|
11/22/2024
|
0.00 / 0.00%
|
8.24
|
8.28
|
8.15
|
8.23
|
8.23
|
7.47
|
294,600
|
|
|
11/21/2024
|
+0.06 / +0.73%
|
8.19
|
8.27
|
8.17
|
8.23
|
8.21
|
7.47
|
228,000
|
|
|
11/20/2024
|
+0.07 / +0.86%
|
8.13
|
8.24
|
8.00
|
8.17
|
8.13
|
7.42
|
298,000
|
|
|
11/19/2024
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.98
|
8.10
|
8.10
|
7.35
|
362,400
|
|
|
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
|
|
|