|
Closing price on 2/14/2020
|
|
| Open |
11.05 |
| High |
11.20 |
| Low |
10.95 |
| Volume |
453,190 |
| Split-adjusted Price |
7.83 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
+0.10 / +0.90%
|
11.05
|
11.20
|
10.95
|
11.20
|
11.06
|
7.83
|
453,190
|
|
|
2/13/2020
|
-0.20 / -1.77%
|
11.25
|
11.25
|
11.05
|
11.10
|
11.14
|
7.76
|
154,180
|
|
|
2/12/2020
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.05
|
11.30
|
11.18
|
7.90
|
181,090
|
|
|
2/11/2020
|
+0.05 / +0.44%
|
11.25
|
11.45
|
11.20
|
11.30
|
11.31
|
7.90
|
184,470
|
|
|
2/10/2020
|
-0.35 / -3.02%
|
11.60
|
11.60
|
11.20
|
11.25
|
11.38
|
7.87
|
220,360
|
|
|
2/7/2020
|
+0.70 / +6.42%
|
10.90
|
11.65
|
10.85
|
11.60
|
11.23
|
8.11
|
330,850
|
|
|
2/6/2020
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
7.62
|
283,540
|
|
|
2/5/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.05
|
10.80
|
10.47
|
7.55
|
724,010
|
|
|
2/4/2020
|
-0.80 / -6.90%
|
11.45
|
11.60
|
10.80
|
10.80
|
11.03
|
7.55
|
520,860
|
|
|
2/3/2020
|
-0.85 / -6.83%
|
11.95
|
12.45
|
11.60
|
11.60
|
11.98
|
8.11
|
317,380
|
|
|
1/31/2020
|
-0.90 / -6.74%
|
13.00
|
13.10
|
12.45
|
12.45
|
12.55
|
8.71
|
225,650
|
|
|
1/30/2020
|
-0.70 / -4.98%
|
14.00
|
14.00
|
13.10
|
13.35
|
13.40
|
9.33
|
237,820
|
|
|
1/22/2020
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.80
|
14.05
|
13.92
|
9.82
|
193,170
|
|
|
1/21/2020
|
-0.35 / -2.44%
|
13.85
|
14.00
|
13.65
|
14.00
|
13.80
|
9.79
|
254,060
|
|
|
1/20/2020
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.20
|
14.35
|
14.27
|
9.68
|
224,440
|
|
|
1/17/2020
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.10
|
14.45
|
14.26
|
9.75
|
178,490
|
|
|
1/16/2020
|
+0.10 / +0.69%
|
14.40
|
14.65
|
14.30
|
14.50
|
14.46
|
9.79
|
301,550
|
|
|
1/15/2020
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.35
|
14.40
|
14.42
|
9.72
|
217,160
|
|
|
1/14/2020
|
+0.05 / +0.34%
|
14.55
|
14.60
|
14.20
|
14.60
|
14.40
|
9.85
|
284,250
|
|
|
1/13/2020
|
+0.10 / +0.69%
|
14.45
|
14.55
|
13.80
|
14.55
|
14.18
|
9.82
|
236,420
|
|
|
1/10/2020
|
-0.15 / -1.03%
|
14.60
|
14.65
|
14.35
|
14.45
|
14.51
|
9.75
|
116,270
|
|
|
1/9/2020
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.10
|
14.60
|
14.60
|
9.85
|
112,160
|
|
|
1/8/2020
|
-0.75 / -4.82%
|
15.55
|
15.55
|
14.50
|
14.80
|
14.57
|
9.99
|
410,380
|
|
|
1/7/2020
|
-0.30 / -1.89%
|
15.85
|
15.85
|
14.75
|
15.55
|
14.84
|
10.49
|
670,160
|
|
|
1/6/2020
|
+0.65 / +4.28%
|
15.20
|
16.10
|
15.10
|
15.85
|
15.65
|
10.70
|
1,107,330
|
|
|
1/3/2020
|
+0.95 / +6.67%
|
14.25
|
15.20
|
14.25
|
15.20
|
14.82
|
10.26
|
955,570
|
|
|
1/2/2020
|
-0.60 / -4.04%
|
13.85
|
14.50
|
13.85
|
14.25
|
13.94
|
9.62
|
918,890
|
|
|
12/31/2019
|
-1.10 / -6.90%
|
14.85
|
15.00
|
14.85
|
14.85
|
14.85
|
10.02
|
412,080
|
|
|
12/30/2019
|
-1.15 / -6.73%
|
15.95
|
16.50
|
15.95
|
15.95
|
15.95
|
10.76
|
684,660
|
|
|
12/27/2019
|
-0.80 / -4.47%
|
17.90
|
18.05
|
16.65
|
17.10
|
16.96
|
11.54
|
1,212,860
|
|
|