|
|
Closing price on 12/9/2021
|
|
| Open |
12.00 |
| High |
12.70 |
| Low |
11.80 |
| Volume |
940,700 |
| Split-adjusted Price |
10.32 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
+0.35 / +2.88%
|
12.00
|
12.70
|
11.80
|
12.50
|
12.20
|
10.32
|
940,700
|
|
|
12/8/2021
|
-0.10 / -0.82%
|
12.35
|
12.35
|
11.95
|
12.15
|
12.06
|
10.03
|
346,100
|
|
|
12/7/2021
|
+0.55 / +4.70%
|
12.00
|
12.30
|
11.75
|
12.25
|
11.93
|
10.11
|
247,200
|
|
|
12/6/2021
|
-0.80 / -6.40%
|
12.50
|
12.60
|
11.65
|
11.70
|
12.15
|
9.66
|
463,400
|
|
|
12/3/2021
|
+0.05 / +0.40%
|
12.45
|
13.00
|
12.40
|
12.50
|
12.77
|
10.32
|
856,600
|
|
|
12/2/2021
|
+0.20 / +1.63%
|
12.10
|
12.65
|
12.05
|
12.45
|
12.36
|
10.27
|
306,200
|
|
|
12/1/2021
|
-0.25 / -2.00%
|
12.50
|
12.90
|
12.20
|
12.25
|
12.39
|
10.11
|
505,000
|
|
|
11/30/2021
|
-0.25 / -1.96%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.74
|
10.32
|
514,800
|
|
|
11/29/2021
|
-0.05 / -0.39%
|
12.00
|
12.90
|
12.00
|
12.75
|
12.45
|
10.52
|
356,900
|
|
|
11/26/2021
|
+0.15 / +1.19%
|
12.60
|
13.20
|
12.45
|
12.80
|
12.77
|
10.56
|
719,300
|
|
|
11/25/2021
|
-0.05 / -0.39%
|
12.65
|
13.10
|
12.50
|
12.65
|
12.61
|
10.44
|
497,500
|
|
|
11/24/2021
|
-0.35 / -2.68%
|
13.10
|
13.50
|
12.60
|
12.70
|
13.00
|
10.48
|
551,200
|
|
|
11/23/2021
|
+0.50 / +3.98%
|
12.00
|
13.20
|
11.80
|
13.05
|
12.24
|
10.77
|
818,500
|
|
|
11/22/2021
|
-0.90 / -6.69%
|
13.05
|
13.20
|
12.55
|
12.55
|
12.67
|
10.36
|
1,544,400
|
|
|
11/19/2021
|
-0.95 / -6.60%
|
14.10
|
14.15
|
13.40
|
13.45
|
13.66
|
11.10
|
2,519,000
|
|
|
11/18/2021
|
-0.05 / -0.35%
|
14.70
|
14.70
|
13.80
|
14.40
|
14.30
|
11.88
|
1,388,600
|
|
|
11/17/2021
|
+0.90 / +6.64%
|
13.90
|
14.45
|
13.60
|
14.45
|
14.17
|
11.92
|
1,524,700
|
|
|
11/16/2021
|
+0.85 / +6.69%
|
13.30
|
13.55
|
12.90
|
13.55
|
13.24
|
11.18
|
2,042,000
|
|
|
11/15/2021
|
+0.25 / +2.01%
|
12.45
|
13.00
|
12.40
|
12.70
|
12.70
|
10.48
|
1,377,300
|
|
|
11/12/2021
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.05
|
12.45
|
12.32
|
10.27
|
1,480,200
|
|
|
11/11/2021
|
+0.35 / +2.89%
|
12.90
|
12.90
|
12.10
|
12.45
|
12.50
|
10.27
|
2,411,200
|
|
|
11/10/2021
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.35
|
12.10
|
12.04
|
9.99
|
1,528,900
|
|
|
11/9/2021
|
+0.25 / +2.25%
|
11.15
|
11.60
|
11.00
|
11.35
|
11.34
|
9.37
|
1,387,900
|
|
|
11/8/2021
|
-0.20 / -1.77%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.22
|
9.16
|
1,383,100
|
|
|
11/5/2021
|
-0.05 / -0.44%
|
11.70
|
11.70
|
11.15
|
11.30
|
11.27
|
9.33
|
1,158,400
|
|
|
11/4/2021
|
+0.30 / +2.71%
|
11.00
|
11.45
|
10.90
|
11.35
|
11.27
|
9.37
|
1,243,200
|
|
|
11/3/2021
|
-0.50 / -4.33%
|
11.70
|
12.30
|
11.05
|
11.05
|
11.75
|
9.12
|
2,144,000
|
|
|
11/2/2021
|
+0.50 / +4.52%
|
10.90
|
11.65
|
10.90
|
11.55
|
11.26
|
9.53
|
1,932,600
|
|
|
11/1/2021
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.85
|
11.05
|
11.05
|
9.12
|
1,270,200
|
|
|
10/29/2021
|
-0.20 / -1.78%
|
11.25
|
11.45
|
10.90
|
11.05
|
11.17
|
9.12
|
1,218,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|