|
Closing price on 12/23/2021
|
|
| Open |
12.50 |
| High |
13.15 |
| Low |
12.35 |
| Volume |
1,417,700 |
| Split-adjusted Price |
9.87 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
+0.85 / +6.91%
|
12.50
|
13.15
|
12.35
|
13.15
|
12.97
|
9.87
|
1,417,700
|
|
|
12/22/2021
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.00
|
12.30
|
12.27
|
9.23
|
766,600
|
|
|
12/21/2021
|
-0.10 / -0.81%
|
12.15
|
12.20
|
12.00
|
12.20
|
12.11
|
9.15
|
578,900
|
|
|
12/20/2021
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.34
|
9.23
|
548,900
|
|
|
12/17/2021
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.72
|
9.53
|
503,300
|
|
|
12/16/2021
|
+0.10 / +0.79%
|
12.55
|
12.70
|
12.45
|
12.70
|
12.57
|
9.53
|
667,000
|
|
|
12/15/2021
|
-0.10 / -0.79%
|
12.90
|
12.95
|
12.50
|
12.60
|
12.70
|
9.45
|
318,200
|
|
|
12/14/2021
|
+0.15 / +1.20%
|
12.55
|
13.05
|
12.45
|
12.70
|
12.68
|
9.53
|
685,300
|
|
|
12/13/2021
|
+0.30 / +2.45%
|
12.30
|
12.55
|
12.25
|
12.55
|
12.44
|
9.42
|
573,300
|
|
|
12/10/2021
|
-0.25 / -2.00%
|
12.50
|
12.50
|
12.15
|
12.25
|
12.29
|
9.19
|
451,800
|
|
|
12/9/2021
|
+0.35 / +2.88%
|
12.00
|
12.70
|
11.80
|
12.50
|
12.20
|
9.38
|
940,700
|
|
|
12/8/2021
|
-0.10 / -0.82%
|
12.35
|
12.35
|
11.95
|
12.15
|
12.06
|
9.12
|
346,100
|
|
|
12/7/2021
|
+0.55 / +4.70%
|
12.00
|
12.30
|
11.75
|
12.25
|
11.93
|
9.19
|
247,200
|
|
|
12/6/2021
|
-0.80 / -6.40%
|
12.50
|
12.60
|
11.65
|
11.70
|
12.15
|
8.78
|
463,400
|
|
|
12/3/2021
|
+0.05 / +0.40%
|
12.45
|
13.00
|
12.40
|
12.50
|
12.77
|
9.38
|
856,600
|
|
|
12/2/2021
|
+0.20 / +1.63%
|
12.10
|
12.65
|
12.05
|
12.45
|
12.36
|
9.34
|
306,200
|
|
|
12/1/2021
|
-0.25 / -2.00%
|
12.50
|
12.90
|
12.20
|
12.25
|
12.39
|
9.19
|
505,000
|
|
|
11/30/2021
|
-0.25 / -1.96%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.74
|
9.38
|
514,800
|
|
|
11/29/2021
|
-0.05 / -0.39%
|
12.00
|
12.90
|
12.00
|
12.75
|
12.45
|
9.57
|
356,900
|
|
|
11/26/2021
|
+0.15 / +1.19%
|
12.60
|
13.20
|
12.45
|
12.80
|
12.77
|
9.60
|
719,300
|
|
|
11/25/2021
|
-0.05 / -0.39%
|
12.65
|
13.10
|
12.50
|
12.65
|
12.61
|
9.49
|
497,500
|
|
|
11/24/2021
|
-0.35 / -2.68%
|
13.10
|
13.50
|
12.60
|
12.70
|
13.00
|
9.53
|
551,200
|
|
|
11/23/2021
|
+0.50 / +3.98%
|
12.00
|
13.20
|
11.80
|
13.05
|
12.24
|
9.79
|
818,500
|
|
|
11/22/2021
|
-0.90 / -6.69%
|
13.05
|
13.20
|
12.55
|
12.55
|
12.67
|
9.42
|
1,544,400
|
|
|
11/19/2021
|
-0.95 / -6.60%
|
14.10
|
14.15
|
13.40
|
13.45
|
13.66
|
10.09
|
2,519,000
|
|
|
11/18/2021
|
-0.05 / -0.35%
|
14.70
|
14.70
|
13.80
|
14.40
|
14.30
|
10.80
|
1,388,600
|
|
|
11/17/2021
|
+0.90 / +6.64%
|
13.90
|
14.45
|
13.60
|
14.45
|
14.17
|
10.84
|
1,524,700
|
|
|
11/16/2021
|
+0.85 / +6.69%
|
13.30
|
13.55
|
12.90
|
13.55
|
13.24
|
10.17
|
2,042,000
|
|
|
11/15/2021
|
+0.25 / +2.01%
|
12.45
|
13.00
|
12.40
|
12.70
|
12.70
|
9.53
|
1,377,300
|
|
|
11/12/2021
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.05
|
12.45
|
12.32
|
9.34
|
1,480,200
|
|
|