|
Closing price on 2/21/2025
|
|
| Open |
9.99 |
| High |
10.00 |
| Low |
9.54 |
| Volume |
799,000 |
| Split-adjusted Price |
8.92 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.45 / -4.50%
|
9.99
|
10.00
|
9.54
|
9.54
|
9.77
|
8.92
|
799,000
|
|
|
2/20/2025
|
-0.21 / -2.06%
|
10.35
|
10.35
|
9.98
|
9.99
|
10.14
|
9.34
|
339,500
|
|
|
2/19/2025
|
+0.63 / +6.58%
|
9.62
|
10.20
|
9.62
|
10.20
|
10.07
|
9.53
|
1,435,600
|
|
|
2/18/2025
|
+0.12 / +1.27%
|
9.50
|
9.62
|
9.45
|
9.57
|
9.53
|
8.94
|
370,300
|
|
|
2/17/2025
|
+0.22 / +2.38%
|
9.25
|
9.56
|
9.25
|
9.45
|
9.43
|
8.83
|
410,600
|
|
|
2/14/2025
|
-0.06 / -0.65%
|
9.30
|
9.50
|
9.20
|
9.23
|
9.26
|
8.63
|
294,100
|
|
|
2/13/2025
|
-0.07 / -0.75%
|
9.36
|
9.36
|
9.20
|
9.29
|
9.26
|
8.68
|
261,100
|
|
|
2/12/2025
|
0.00 / 0.00%
|
9.44
|
9.44
|
9.10
|
9.36
|
9.28
|
8.75
|
307,700
|
|
|
2/11/2025
|
+0.05 / +0.54%
|
9.26
|
9.47
|
9.26
|
9.36
|
9.38
|
8.75
|
284,600
|
|
|
2/10/2025
|
-0.26 / -2.72%
|
9.57
|
9.57
|
9.28
|
9.31
|
9.36
|
8.70
|
354,500
|
|
|
2/7/2025
|
-0.06 / -0.62%
|
9.64
|
9.64
|
9.40
|
9.57
|
9.57
|
8.94
|
351,100
|
|
|
2/6/2025
|
-0.05 / -0.52%
|
9.72
|
9.73
|
9.59
|
9.63
|
9.64
|
9.00
|
374,500
|
|
|
2/5/2025
|
+0.01 / +0.10%
|
9.87
|
9.87
|
9.50
|
9.68
|
9.68
|
9.05
|
423,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
9.70
|
9.93
|
9.64
|
9.67
|
9.78
|
9.04
|
574,400
|
|
|
2/3/2025
|
+0.41 / +4.43%
|
9.26
|
9.67
|
9.19
|
9.67
|
9.43
|
9.04
|
569,000
|
|
|
1/24/2025
|
-0.51 / -5.22%
|
9.87
|
9.87
|
9.09
|
9.26
|
9.40
|
8.65
|
1,008,600
|
|
|
1/23/2025
|
+0.02 / +0.21%
|
9.75
|
9.91
|
9.73
|
9.77
|
9.82
|
9.13
|
340,800
|
|
|
1/22/2025
|
-0.06 / -0.61%
|
9.70
|
9.81
|
9.63
|
9.75
|
9.70
|
9.11
|
493,000
|
|
|
1/21/2025
|
+0.01 / +0.10%
|
9.80
|
10.10
|
9.67
|
9.81
|
9.91
|
9.17
|
774,900
|
|
|
1/20/2025
|
-0.05 / -0.51%
|
9.85
|
9.85
|
9.66
|
9.80
|
9.76
|
9.16
|
473,100
|
|
|
1/17/2025
|
+0.28 / +2.93%
|
9.30
|
10.15
|
9.30
|
9.85
|
9.84
|
9.21
|
1,442,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
9.61
|
9.80
|
9.45
|
9.57
|
9.65
|
8.94
|
644,000
|
|
|
1/15/2025
|
+0.62 / +6.93%
|
9.01
|
9.57
|
8.98
|
9.57
|
9.39
|
8.94
|
1,100,500
|
|
|
1/14/2025
|
-0.11 / -1.21%
|
9.10
|
9.12
|
8.90
|
8.95
|
9.01
|
8.36
|
323,700
|
|
|
1/13/2025
|
+0.05 / +0.55%
|
9.10
|
9.14
|
8.78
|
9.06
|
8.96
|
8.47
|
664,400
|
|
|
1/10/2025
|
-0.43 / -4.56%
|
9.73
|
9.73
|
9.00
|
9.01
|
9.23
|
8.42
|
615,700
|
|
|
1/9/2025
|
+0.33 / +3.62%
|
9.12
|
9.55
|
9.11
|
9.44
|
9.40
|
8.82
|
767,200
|
|
|
1/8/2025
|
+0.06 / +0.66%
|
9.10
|
9.19
|
9.00
|
9.11
|
9.11
|
8.51
|
337,300
|
|
|
1/7/2025
|
-0.09 / -0.98%
|
9.26
|
9.30
|
8.95
|
9.05
|
9.09
|
8.46
|
504,500
|
|
|
1/6/2025
|
-0.36 / -3.79%
|
9.51
|
9.55
|
9.00
|
9.14
|
9.33
|
8.54
|
637,600
|
|
|