|
Closing price on 3/2/2022
|
|
| Open |
10.75 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
208,200 |
| Split-adjusted Price |
8.79 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
-0.10 / -0.93%
|
10.75
|
10.90
|
10.60
|
10.65
|
10.68
|
8.79
|
208,200
|
|
|
3/1/2022
|
+0.10 / +0.94%
|
10.65
|
10.90
|
10.55
|
10.75
|
10.67
|
8.87
|
205,300
|
|
|
2/28/2022
|
-0.15 / -1.39%
|
10.90
|
10.90
|
10.60
|
10.65
|
10.65
|
8.79
|
237,900
|
|
|
2/25/2022
|
+0.30 / +2.86%
|
10.55
|
10.90
|
10.55
|
10.80
|
10.73
|
8.91
|
396,100
|
|
|
2/24/2022
|
-0.45 / -4.11%
|
11.10
|
11.10
|
10.25
|
10.50
|
10.69
|
8.66
|
403,300
|
|
|
2/23/2022
|
+0.15 / +1.39%
|
10.85
|
11.00
|
10.70
|
10.95
|
10.89
|
9.04
|
195,900
|
|
|
2/22/2022
|
-0.10 / -0.92%
|
10.75
|
10.90
|
10.70
|
10.80
|
10.80
|
8.91
|
237,600
|
|
|
2/21/2022
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.85
|
10.90
|
10.94
|
8.99
|
264,900
|
|
|
2/18/2022
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.75
|
10.90
|
10.86
|
8.99
|
296,300
|
|
|
2/17/2022
|
+0.25 / +2.34%
|
10.65
|
11.00
|
10.65
|
10.95
|
10.84
|
9.04
|
457,700
|
|
|
2/16/2022
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.65
|
8.83
|
85,800
|
|
|
2/15/2022
|
-0.15 / -1.41%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.52
|
8.66
|
179,500
|
|
|
2/14/2022
|
-0.30 / -2.74%
|
10.80
|
10.80
|
10.60
|
10.65
|
10.65
|
8.79
|
228,500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.80
|
10.95
|
10.87
|
9.04
|
194,700
|
|
|
2/10/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.85
|
10.95
|
10.95
|
9.04
|
148,500
|
|
|
2/9/2022
|
+0.05 / +0.45%
|
11.00
|
11.05
|
10.70
|
11.05
|
10.91
|
9.12
|
378,800
|
|
|
2/8/2022
|
+0.10 / +0.92%
|
10.65
|
11.05
|
10.65
|
11.00
|
10.85
|
9.08
|
295,100
|
|
|
2/7/2022
|
+0.40 / +3.81%
|
10.15
|
10.95
|
10.15
|
10.90
|
10.67
|
8.99
|
308,100
|
|
|
1/28/2022
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.37
|
8.66
|
346,400
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.17
|
8.42
|
171,800
|
|
|
1/26/2022
|
+0.05 / +0.49%
|
10.50
|
10.55
|
10.10
|
10.20
|
10.25
|
8.42
|
199,100
|
|
|
1/25/2022
|
-0.05 / -0.49%
|
10.05
|
10.25
|
10.05
|
10.15
|
10.17
|
8.38
|
268,300
|
|
|
1/24/2022
|
-0.60 / -5.56%
|
10.80
|
10.80
|
10.15
|
10.20
|
10.35
|
8.42
|
362,800
|
|
|
1/21/2022
|
-0.40 / -3.57%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.03
|
8.91
|
525,700
|
|
|
1/20/2022
|
+0.45 / +4.19%
|
10.75
|
11.20
|
10.60
|
11.20
|
11.03
|
9.24
|
531,800
|
|
|
1/19/2022
|
+0.15 / +1.42%
|
10.35
|
11.00
|
10.35
|
10.75
|
10.65
|
8.87
|
402,100
|
|
|
1/18/2022
|
-0.35 / -3.20%
|
10.95
|
10.95
|
10.40
|
10.60
|
10.64
|
8.75
|
385,700
|
|
|
1/17/2022
|
-0.80 / -6.81%
|
11.80
|
12.10
|
10.95
|
10.95
|
11.25
|
9.04
|
476,900
|
|
|
1/14/2022
|
+0.10 / +0.86%
|
11.00
|
12.00
|
11.00
|
11.75
|
11.66
|
9.70
|
379,100
|
|
|
1/13/2022
|
-0.85 / -6.80%
|
12.20
|
12.60
|
11.65
|
11.65
|
11.98
|
9.61
|
1,006,500
|
|
|