|
Closing price on 3/24/2020
|
|
| Open |
8.90 |
| High |
9.08 |
| Low |
8.28 |
| Volume |
823,070 |
| Split-adjusted Price |
6.22 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
0.00 / 0.00%
|
8.90
|
9.08
|
8.28
|
8.90
|
8.42
|
6.22
|
823,070
|
|
|
3/23/2020
|
+0.20 / +2.30%
|
8.65
|
8.93
|
8.10
|
8.90
|
8.47
|
6.22
|
672,370
|
|
|
3/20/2020
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.00
|
8.70
|
8.15
|
6.08
|
723,290
|
|
|
3/19/2020
|
-0.30 / -3.37%
|
8.87
|
8.87
|
8.50
|
8.60
|
8.65
|
6.01
|
237,710
|
|
|
3/18/2020
|
0.00 / 0.00%
|
8.88
|
8.93
|
8.78
|
8.90
|
8.83
|
6.22
|
177,950
|
|
|
3/17/2020
|
-0.10 / -1.11%
|
8.97
|
8.97
|
8.37
|
8.90
|
8.55
|
6.22
|
223,110
|
|
|
3/16/2020
|
-0.39 / -4.15%
|
9.30
|
9.35
|
8.90
|
9.00
|
8.94
|
6.29
|
265,220
|
|
|
3/13/2020
|
0.00 / 0.00%
|
8.74
|
9.39
|
8.74
|
9.39
|
8.99
|
6.57
|
262,760
|
|
|
3/12/2020
|
-0.61 / -6.10%
|
9.98
|
9.98
|
9.30
|
9.39
|
9.59
|
6.57
|
201,970
|
|
|
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
|
|
|