|
Closing price on 2/18/2025
|
|
| Open |
9.50 |
| High |
9.62 |
| Low |
9.45 |
| Volume |
370,300 |
| Split-adjusted Price |
8.13 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+0.12 / +1.27%
|
9.50
|
9.62
|
9.45
|
9.57
|
9.53
|
8.13
|
370,300
|
|
|
2/17/2025
|
+0.22 / +2.38%
|
9.25
|
9.56
|
9.25
|
9.45
|
9.43
|
8.03
|
410,600
|
|
|
2/14/2025
|
-0.06 / -0.65%
|
9.30
|
9.50
|
9.20
|
9.23
|
9.26
|
7.84
|
294,100
|
|
|
2/13/2025
|
-0.07 / -0.75%
|
9.36
|
9.36
|
9.20
|
9.29
|
9.26
|
7.89
|
261,100
|
|
|
2/12/2025
|
0.00 / 0.00%
|
9.44
|
9.44
|
9.10
|
9.36
|
9.28
|
7.95
|
307,700
|
|
|
2/11/2025
|
+0.05 / +0.54%
|
9.26
|
9.47
|
9.26
|
9.36
|
9.38
|
7.95
|
284,600
|
|
|
2/10/2025
|
-0.26 / -2.72%
|
9.57
|
9.57
|
9.28
|
9.31
|
9.36
|
7.91
|
354,500
|
|
|
2/7/2025
|
-0.06 / -0.62%
|
9.64
|
9.64
|
9.40
|
9.57
|
9.57
|
8.13
|
351,100
|
|
|
2/6/2025
|
-0.05 / -0.52%
|
9.72
|
9.73
|
9.59
|
9.63
|
9.64
|
8.18
|
374,500
|
|
|
2/5/2025
|
+0.01 / +0.10%
|
9.87
|
9.87
|
9.50
|
9.68
|
9.68
|
8.22
|
423,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
9.70
|
9.93
|
9.64
|
9.67
|
9.78
|
8.22
|
574,400
|
|
|
2/3/2025
|
+0.41 / +4.43%
|
9.26
|
9.67
|
9.19
|
9.67
|
9.43
|
8.22
|
569,000
|
|
|
1/24/2025
|
-0.51 / -5.22%
|
9.87
|
9.87
|
9.09
|
9.26
|
9.40
|
7.87
|
1,008,600
|
|
|
1/23/2025
|
+0.02 / +0.21%
|
9.75
|
9.91
|
9.73
|
9.77
|
9.82
|
8.30
|
340,800
|
|
|
1/22/2025
|
-0.06 / -0.61%
|
9.70
|
9.81
|
9.63
|
9.75
|
9.70
|
8.28
|
493,000
|
|
|
1/21/2025
|
+0.01 / +0.10%
|
9.80
|
10.10
|
9.67
|
9.81
|
9.91
|
8.33
|
774,900
|
|
|
1/20/2025
|
-0.05 / -0.51%
|
9.85
|
9.85
|
9.66
|
9.80
|
9.76
|
8.33
|
473,100
|
|
|
1/17/2025
|
+0.28 / +2.93%
|
9.30
|
10.15
|
9.30
|
9.85
|
9.84
|
8.37
|
1,442,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
9.61
|
9.80
|
9.45
|
9.57
|
9.65
|
8.13
|
644,000
|
|
|
1/15/2025
|
+0.62 / +6.93%
|
9.01
|
9.57
|
8.98
|
9.57
|
9.39
|
8.13
|
1,100,500
|
|
|
1/14/2025
|
-0.11 / -1.21%
|
9.10
|
9.12
|
8.90
|
8.95
|
9.01
|
7.60
|
323,700
|
|
|
1/13/2025
|
+0.05 / +0.55%
|
9.10
|
9.14
|
8.78
|
9.06
|
8.96
|
7.70
|
664,400
|
|
|
1/10/2025
|
-0.43 / -4.56%
|
9.73
|
9.73
|
9.00
|
9.01
|
9.23
|
7.66
|
615,700
|
|
|
1/9/2025
|
+0.33 / +3.62%
|
9.12
|
9.55
|
9.11
|
9.44
|
9.40
|
8.02
|
767,200
|
|
|
1/8/2025
|
+0.06 / +0.66%
|
9.10
|
9.19
|
9.00
|
9.11
|
9.11
|
7.74
|
337,300
|
|
|
1/7/2025
|
-0.09 / -0.98%
|
9.26
|
9.30
|
8.95
|
9.05
|
9.09
|
7.69
|
504,500
|
|
|
1/6/2025
|
-0.36 / -3.79%
|
9.51
|
9.55
|
9.00
|
9.14
|
9.33
|
7.77
|
637,600
|
|
|
1/3/2025
|
-0.17 / -1.76%
|
9.67
|
9.73
|
9.50
|
9.50
|
9.63
|
8.07
|
659,800
|
|
|
1/2/2025
|
-0.06 / -0.62%
|
9.71
|
9.77
|
9.56
|
9.67
|
9.69
|
8.22
|
418,400
|
|
|
12/31/2024
|
+0.12 / +1.25%
|
9.78
|
9.79
|
9.40
|
9.73
|
9.61
|
8.27
|
464,000
|
|
|