|
Closing price on 12/3/2020
|
|
| Open |
8.75 |
| High |
8.85 |
| Low |
8.72 |
| Volume |
143,130 |
| Split-adjusted Price |
6.78 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
0.00 / 0.00%
|
8.75
|
8.85
|
8.72
|
8.82
|
8.77
|
6.78
|
143,130
|
|
|
12/2/2020
|
+0.04 / +0.46%
|
8.78
|
8.87
|
8.76
|
8.82
|
8.81
|
6.78
|
107,030
|
|
|
12/1/2020
|
-0.09 / -1.01%
|
8.71
|
8.80
|
8.68
|
8.78
|
8.73
|
6.75
|
119,200
|
|
|
11/30/2020
|
-0.13 / -1.44%
|
9.00
|
9.00
|
8.80
|
8.87
|
8.93
|
6.82
|
94,240
|
|
|
11/27/2020
|
0.00 / 0.00%
|
8.82
|
9.00
|
8.80
|
9.00
|
8.89
|
6.92
|
265,020
|
|
|
11/26/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.84
|
6.92
|
105,610
|
|
|
11/25/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.78
|
6.92
|
135,240
|
|
|
11/24/2020
|
-0.30 / -3.23%
|
9.05
|
9.25
|
8.65
|
9.00
|
8.72
|
6.92
|
506,820
|
|
|
11/23/2020
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.39
|
7.15
|
183,360
|
|
|
11/20/2020
|
+0.11 / +1.11%
|
9.89
|
10.20
|
9.20
|
10.00
|
9.68
|
7.69
|
694,560
|
|
|
11/19/2020
|
+0.44 / +4.66%
|
9.45
|
10.00
|
8.79
|
9.89
|
9.22
|
7.61
|
2,027,000
|
|
|
11/18/2020
|
+0.24 / +2.61%
|
9.65
|
9.69
|
9.21
|
9.45
|
9.40
|
7.27
|
370,830
|
|
|
11/17/2020
|
+0.60 / +6.97%
|
8.95
|
9.21
|
8.81
|
9.21
|
9.16
|
7.08
|
618,250
|
|
|
11/16/2020
|
+0.56 / +6.96%
|
8.01
|
8.61
|
8.01
|
8.61
|
8.34
|
6.62
|
807,470
|
|
|
11/13/2020
|
+0.25 / +3.21%
|
7.80
|
8.08
|
7.80
|
8.05
|
7.99
|
6.19
|
181,110
|
|
|
11/12/2020
|
+0.17 / +2.23%
|
7.58
|
7.90
|
7.40
|
7.80
|
7.69
|
6.00
|
86,130
|
|
|
11/11/2020
|
-0.13 / -1.68%
|
7.76
|
7.79
|
7.60
|
7.63
|
7.66
|
5.87
|
111,560
|
|
|
11/10/2020
|
-0.02 / -0.26%
|
7.76
|
7.81
|
7.76
|
7.76
|
7.78
|
5.97
|
107,330
|
|
|
11/9/2020
|
-0.17 / -2.14%
|
7.95
|
7.96
|
7.70
|
7.78
|
7.85
|
5.98
|
150,190
|
|
|
11/6/2020
|
+0.05 / +0.63%
|
7.90
|
8.10
|
7.80
|
7.95
|
7.90
|
6.11
|
119,580
|
|
|
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
|
|
|