|
Closing price on 3/19/2021
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
169,400 |
| Split-adjusted Price |
8.06 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
+0.05 / +0.49%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.15
|
8.06
|
169,400
|
|
|
3/18/2021
|
-0.25 / -2.40%
|
10.40
|
10.45
|
10.15
|
10.15
|
10.29
|
8.02
|
160,500
|
|
|
3/17/2021
|
+0.10 / +0.97%
|
10.30
|
10.55
|
10.20
|
10.40
|
10.43
|
8.22
|
293,100
|
|
|
3/16/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.31
|
8.14
|
150,500
|
|
|
3/15/2021
|
+0.25 / +2.44%
|
10.25
|
10.55
|
10.15
|
10.50
|
10.38
|
8.30
|
247,800
|
|
|
3/12/2021
|
-0.25 / -2.38%
|
10.30
|
10.60
|
10.10
|
10.25
|
10.32
|
8.10
|
306,300
|
|
|
3/11/2021
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.10
|
10.50
|
10.27
|
8.30
|
218,100
|
|
|
3/10/2021
|
-0.10 / -0.94%
|
10.65
|
10.85
|
10.30
|
10.55
|
10.42
|
8.34
|
170,900
|
|
|
3/9/2021
|
+0.45 / +4.41%
|
10.45
|
10.90
|
10.20
|
10.65
|
10.56
|
8.41
|
467,700
|
|
|
3/8/2021
|
+0.36 / +3.66%
|
9.95
|
10.25
|
9.85
|
10.20
|
10.12
|
8.06
|
360,100
|
|
|
3/5/2021
|
+0.09 / +0.92%
|
9.75
|
9.90
|
9.50
|
9.84
|
9.75
|
7.77
|
115,900
|
|
|
3/4/2021
|
-0.30 / -2.99%
|
10.10
|
10.15
|
9.44
|
9.75
|
9.79
|
7.70
|
471,000
|
|
|
3/3/2021
|
+0.20 / +2.03%
|
9.85
|
10.10
|
9.80
|
10.05
|
9.94
|
7.94
|
185,000
|
|
|
3/2/2021
|
+0.30 / +3.14%
|
9.55
|
9.85
|
9.55
|
9.85
|
9.70
|
7.78
|
877,000
|
|
|
3/1/2021
|
0.00 / 0.00%
|
9.55
|
9.56
|
9.30
|
9.55
|
9.48
|
7.55
|
251,200
|
|
|
2/26/2021
|
+0.25 / +2.69%
|
9.30
|
9.55
|
9.10
|
9.55
|
9.30
|
7.55
|
187,600
|
|
|
2/25/2021
|
-0.19 / -2.00%
|
9.50
|
9.50
|
9.25
|
9.30
|
9.35
|
7.35
|
84,500
|
|
|
2/24/2021
|
-0.01 / -0.11%
|
9.50
|
9.70
|
9.40
|
9.49
|
9.54
|
7.50
|
68,700
|
|
|
2/23/2021
|
+0.30 / +3.26%
|
9.38
|
9.60
|
9.21
|
9.50
|
9.47
|
7.51
|
179,300
|
|
|
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
|
|
|