|
Closing price on 3/18/2025
|
|
| Open |
9.22 |
| High |
9.39 |
| Low |
9.21 |
| Volume |
135,100 |
| Split-adjusted Price |
8.68 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
+0.07 / +0.76%
|
9.22
|
9.39
|
9.21
|
9.29
|
9.30
|
8.68
|
135,100
|
|
|
3/17/2025
|
-0.11 / -1.18%
|
9.33
|
9.33
|
9.17
|
9.22
|
9.24
|
8.62
|
178,600
|
|
|
3/14/2025
|
-0.06 / -0.64%
|
9.25
|
9.37
|
9.25
|
9.33
|
9.29
|
8.72
|
102,600
|
|
|
3/13/2025
|
-0.08 / -0.84%
|
9.47
|
9.48
|
9.30
|
9.39
|
9.36
|
8.78
|
403,300
|
|
|
3/12/2025
|
-0.01 / -0.11%
|
9.48
|
9.50
|
9.29
|
9.47
|
9.40
|
8.85
|
213,600
|
|
|
3/11/2025
|
-0.02 / -0.21%
|
9.42
|
9.50
|
9.34
|
9.48
|
9.42
|
8.86
|
130,600
|
|
|
3/10/2025
|
+0.04 / +0.42%
|
9.47
|
9.60
|
9.47
|
9.50
|
9.53
|
8.88
|
133,000
|
|
|
3/7/2025
|
+0.04 / +0.42%
|
9.42
|
9.62
|
9.42
|
9.46
|
9.52
|
8.84
|
229,800
|
|
|
3/6/2025
|
+0.11 / +1.18%
|
9.30
|
9.44
|
9.30
|
9.42
|
9.40
|
8.80
|
204,400
|
|
|
3/5/2025
|
-0.04 / -0.43%
|
9.35
|
9.40
|
9.30
|
9.31
|
9.33
|
8.70
|
263,600
|
|
|
3/4/2025
|
-0.10 / -1.06%
|
9.46
|
9.55
|
9.30
|
9.35
|
9.39
|
8.74
|
255,700
|
|
|
3/3/2025
|
-0.05 / -0.53%
|
9.50
|
9.58
|
9.42
|
9.45
|
9.50
|
8.83
|
269,600
|
|
|
2/28/2025
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.32
|
9.50
|
9.41
|
8.88
|
293,500
|
|
|
2/27/2025
|
+0.08 / +0.85%
|
9.53
|
9.53
|
9.33
|
9.50
|
9.37
|
8.88
|
250,800
|
|
|
2/26/2025
|
+0.02 / +0.21%
|
9.40
|
9.60
|
9.40
|
9.42
|
9.48
|
8.80
|
187,800
|
|
|
2/25/2025
|
+0.06 / +0.64%
|
9.30
|
9.42
|
9.30
|
9.40
|
9.39
|
8.79
|
236,800
|
|
|
2/24/2025
|
-0.20 / -2.10%
|
9.54
|
9.54
|
9.30
|
9.34
|
9.36
|
8.73
|
496,700
|
|
|
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
|
|
|