|
Closing price on 3/11/2020
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.40 |
| Volume |
160,780 |
| Split-adjusted Price |
6.99 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.40
|
10.00
|
9.81
|
6.99
|
160,780
|
|
|
3/10/2020
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.65
|
6.99
|
234,860
|
|
|
3/9/2020
|
-0.75 / -6.98%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.06
|
6.99
|
293,030
|
|
|
3/6/2020
|
-0.25 / -2.27%
|
10.90
|
10.95
|
10.50
|
10.75
|
10.69
|
7.52
|
184,640
|
|
|
3/5/2020
|
-0.15 / -1.35%
|
11.20
|
11.25
|
10.95
|
11.00
|
11.10
|
7.69
|
166,470
|
|
|
3/4/2020
|
+0.35 / +3.24%
|
10.80
|
11.40
|
10.75
|
11.15
|
11.10
|
7.80
|
570,560
|
|
|
3/3/2020
|
+0.30 / +2.86%
|
10.45
|
10.80
|
10.05
|
10.80
|
10.42
|
7.55
|
381,550
|
|
|
3/2/2020
|
-0.20 / -1.87%
|
10.60
|
10.65
|
10.00
|
10.50
|
10.20
|
7.34
|
403,150
|
|
|
2/28/2020
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.10
|
10.70
|
10.45
|
7.48
|
321,760
|
|
|
2/27/2020
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.00
|
10.80
|
10.28
|
7.55
|
231,300
|
|
|
2/26/2020
|
-0.55 / -4.87%
|
11.00
|
11.00
|
10.55
|
10.75
|
10.60
|
7.52
|
383,150
|
|
|
2/25/2020
|
-0.20 / -1.74%
|
11.45
|
11.45
|
11.05
|
11.30
|
11.19
|
7.90
|
270,300
|
|
|
2/24/2020
|
-0.50 / -4.17%
|
11.80
|
12.00
|
11.20
|
11.50
|
11.45
|
8.04
|
348,430
|
|
|
2/21/2020
|
+0.35 / +3.00%
|
11.70
|
12.15
|
11.55
|
12.00
|
11.91
|
8.39
|
1,019,450
|
|
|
2/20/2020
|
+0.20 / +1.75%
|
11.45
|
11.90
|
11.45
|
11.65
|
11.65
|
8.15
|
387,490
|
|
|
2/19/2020
|
+0.15 / +1.33%
|
11.30
|
11.50
|
11.25
|
11.45
|
11.37
|
8.01
|
172,940
|
|
|
2/18/2020
|
+0.05 / +0.44%
|
11.25
|
11.30
|
10.95
|
11.30
|
11.10
|
7.90
|
353,830
|
|
|
2/17/2020
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.00
|
11.25
|
11.13
|
7.87
|
219,390
|
|
|
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
|
|
|