|
Closing price on 3/17/2026
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.85 |
| Volume |
28,500 |
| Split-adjusted Price |
10.86 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.85
|
11.95
|
12.00
|
10.86
|
28,500
|
|
|
3/16/2026
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.70
|
12.00
|
11.89
|
10.91
|
55,500
|
|
|
3/13/2026
|
+0.25 / +2.14%
|
11.70
|
11.95
|
11.65
|
11.95
|
11.78
|
10.86
|
57,900
|
|
|
3/12/2026
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.45
|
11.70
|
11.62
|
10.64
|
34,100
|
|
|
3/11/2026
|
+0.45 / +4.02%
|
11.20
|
11.65
|
11.20
|
11.65
|
11.42
|
10.59
|
82,300
|
|
|
3/10/2026
|
+0.05 / +0.45%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
10.18
|
132,300
|
|
|
3/9/2026
|
-0.80 / -6.69%
|
11.90
|
11.90
|
11.15
|
11.15
|
11.35
|
10.14
|
89,300
|
|
|
3/6/2026
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.97
|
10.86
|
34,700
|
|
|
3/5/2026
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.75
|
12.00
|
11.95
|
10.91
|
120,700
|
|
|
3/4/2026
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.74
|
10.73
|
94,100
|
|
|
3/3/2026
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.92
|
10.82
|
24,700
|
|
|
3/2/2026
|
-0.25 / -2.06%
|
12.15
|
12.15
|
11.90
|
11.90
|
11.97
|
10.82
|
101,100
|
|
|
2/27/2026
|
-0.20 / -1.62%
|
12.35
|
12.35
|
12.00
|
12.15
|
12.18
|
11.05
|
72,800
|
|
|
2/26/2026
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.30
|
12.35
|
12.31
|
11.23
|
116,400
|
|
|
2/25/2026
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.25
|
12.40
|
12.38
|
11.27
|
42,300
|
|
|
2/24/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.35
|
11.27
|
134,800
|
|
|
2/23/2026
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.29
|
11.27
|
126,600
|
|
|
2/13/2026
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.42
|
11.18
|
67,900
|
|
|
2/12/2026
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.48
|
11.36
|
47,500
|
|
|
2/11/2026
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.30
|
12.50
|
12.43
|
11.36
|
70,800
|
|
|
2/10/2026
|
-0.25 / -1.97%
|
12.70
|
12.70
|
11.90
|
12.45
|
12.43
|
11.32
|
88,600
|
|
|
2/9/2026
|
-0.05 / -0.39%
|
12.25
|
12.80
|
11.90
|
12.70
|
12.24
|
11.55
|
215,800
|
|
|
2/6/2026
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.60
|
12.75
|
12.76
|
11.59
|
42,300
|
|
|
2/5/2026
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.89
|
11.73
|
61,900
|
|
|
2/4/2026
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.80
|
13.00
|
12.91
|
11.82
|
107,200
|
|
|
2/3/2026
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.97
|
11.82
|
36,000
|
|
|
2/2/2026
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.85
|
13.00
|
12.91
|
11.82
|
52,500
|
|
|
1/30/2026
|
+0.05 / +0.38%
|
13.00
|
13.05
|
12.80
|
13.05
|
12.94
|
11.86
|
56,100
|
|
|
1/29/2026
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
11.82
|
67,800
|
|
|
1/28/2026
|
-0.10 / -0.77%
|
13.05
|
13.05
|
12.95
|
12.95
|
13.00
|
11.77
|
63,800
|
|
|