|
Closing price on 2/22/2021
|
|
| Open |
9.45 |
| High |
9.45 |
| Low |
9.10 |
| Volume |
154,300 |
| Split-adjusted Price |
7.27 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
-0.25 / -2.65%
|
9.45
|
9.45
|
9.10
|
9.20
|
9.23
|
7.27
|
154,300
|
|
|
2/19/2021
|
-0.05 / -0.53%
|
9.31
|
9.50
|
9.20
|
9.45
|
9.34
|
7.47
|
169,200
|
|
|
2/18/2021
|
+0.06 / +0.64%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
7.51
|
168,700
|
|
|
2/17/2021
|
+0.50 / +5.59%
|
9.00
|
9.45
|
8.90
|
9.44
|
9.12
|
7.46
|
144,500
|
|
|
2/9/2021
|
+0.04 / +0.45%
|
8.90
|
9.00
|
8.85
|
8.94
|
8.92
|
7.06
|
57,500
|
|
|
2/8/2021
|
-0.03 / -0.34%
|
8.83
|
8.99
|
8.31
|
8.90
|
8.56
|
7.03
|
167,400
|
|
|
2/5/2021
|
-0.07 / -0.78%
|
9.00
|
9.00
|
8.80
|
8.93
|
8.89
|
7.06
|
151,000
|
|
|
2/4/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.81
|
9.00
|
8.97
|
7.11
|
45,300
|
|
|
2/3/2021
|
+0.40 / +4.65%
|
8.60
|
9.05
|
8.60
|
9.00
|
8.96
|
7.11
|
145,300
|
|
|
2/2/2021
|
+0.02 / +0.23%
|
8.58
|
8.60
|
8.20
|
8.60
|
8.43
|
6.79
|
122,900
|
|
|
2/1/2021
|
-0.42 / -4.67%
|
9.24
|
9.24
|
8.37
|
8.58
|
8.65
|
6.78
|
228,600
|
|
|
1/29/2021
|
-0.03 / -0.33%
|
8.40
|
9.04
|
8.40
|
9.00
|
8.76
|
7.11
|
196,900
|
|
|
1/28/2021
|
-0.67 / -6.91%
|
9.03
|
9.50
|
9.03
|
9.03
|
9.03
|
7.13
|
328,700
|
|
|
1/27/2021
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.35
|
9.70
|
9.69
|
7.66
|
178,600
|
|
|
1/26/2021
|
-0.20 / -1.96%
|
10.20
|
10.25
|
9.70
|
10.00
|
10.03
|
7.90
|
195,900
|
|
|
1/25/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
8.06
|
138,800
|
|
|
1/22/2021
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.00
|
10.20
|
10.11
|
8.06
|
237,800
|
|
|
1/21/2021
|
+0.05 / +0.49%
|
10.20
|
10.30
|
9.90
|
10.25
|
10.16
|
8.10
|
197,300
|
|
|
1/20/2021
|
+0.10 / +0.99%
|
10.10
|
10.35
|
9.40
|
10.20
|
9.63
|
8.06
|
213,600
|
|
|
1/19/2021
|
-0.35 / -3.35%
|
10.70
|
10.95
|
9.69
|
10.10
|
10.28
|
7.98
|
400,900
|
|
|
1/18/2021
|
-0.50 / -4.46%
|
10.90
|
11.00
|
10.45
|
10.70
|
10.67
|
8.23
|
975,500
|
|
|
1/15/2021
|
-0.10 / -0.88%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.48
|
8.61
|
273,000
|
|
|
1/14/2021
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.00
|
8.69
|
566,100
|
|
|
1/13/2021
|
-0.20 / -1.85%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.91
|
8.15
|
469,100
|
|
|
1/12/2021
|
-0.05 / -0.46%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.86
|
8.31
|
219,600
|
|
|
1/11/2021
|
+0.70 / +6.90%
|
10.30
|
10.85
|
10.30
|
10.85
|
10.75
|
8.35
|
548,500
|
|
|
1/8/2021
|
+0.35 / +3.57%
|
10.05
|
10.25
|
9.90
|
10.15
|
10.07
|
7.81
|
167,300
|
|
|
1/7/2021
|
-0.19 / -1.90%
|
10.00
|
10.30
|
9.78
|
9.80
|
9.87
|
7.54
|
312,200
|
|
|
1/6/2021
|
-0.11 / -1.09%
|
10.05
|
10.05
|
9.95
|
9.99
|
10.00
|
7.68
|
439,300
|
|
|
1/5/2021
|
-0.15 / -1.46%
|
10.25
|
10.30
|
9.95
|
10.10
|
10.25
|
7.77
|
295,500
|
|
|