|
Closing price on 3/28/2019
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.90 |
| Volume |
131,910 |
| Split-adjusted Price |
16.30 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
+0.20 / +0.84%
|
23.90
|
24.20
|
23.90
|
24.15
|
24.04
|
16.30
|
131,910
|
|
|
3/27/2019
|
+0.60 / +2.57%
|
23.35
|
24.05
|
23.35
|
23.95
|
23.79
|
16.16
|
232,990
|
|
|
3/26/2019
|
-0.25 / -1.06%
|
23.60
|
23.60
|
23.20
|
23.35
|
23.35
|
15.76
|
127,770
|
|
|
3/25/2019
|
-0.65 / -2.68%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.94
|
15.93
|
281,320
|
|
|
3/22/2019
|
+0.60 / +2.54%
|
23.70
|
24.25
|
23.55
|
24.25
|
23.89
|
16.36
|
372,430
|
|
|
3/21/2019
|
+0.75 / +3.28%
|
22.90
|
23.90
|
22.90
|
23.65
|
23.51
|
15.96
|
436,240
|
|
|
3/20/2019
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.70
|
22.90
|
22.82
|
15.45
|
200,360
|
|
|
3/19/2019
|
-0.45 / -1.91%
|
23.50
|
23.55
|
23.10
|
23.10
|
23.38
|
15.59
|
156,010
|
|
|
3/18/2019
|
+0.50 / +2.17%
|
23.95
|
23.95
|
23.00
|
23.55
|
23.44
|
15.89
|
339,100
|
|
|
3/15/2019
|
+1.55 / +6.89%
|
22.50
|
24.05
|
22.50
|
24.05
|
23.37
|
15.56
|
862,500
|
|
|
3/14/2019
|
+0.05 / +0.22%
|
22.50
|
22.50
|
22.35
|
22.50
|
22.43
|
14.55
|
98,010
|
|
|
3/13/2019
|
0.00 / 0.00%
|
22.55
|
22.60
|
22.35
|
22.45
|
22.47
|
14.52
|
103,150
|
|
|
3/12/2019
|
-0.15 / -0.66%
|
22.65
|
22.75
|
22.45
|
22.45
|
22.64
|
14.52
|
154,680
|
|
|
3/11/2019
|
+0.40 / +1.80%
|
22.20
|
22.60
|
22.15
|
22.60
|
22.41
|
14.62
|
168,410
|
|
|
3/8/2019
|
+0.15 / +0.68%
|
22.05
|
22.35
|
21.90
|
22.20
|
22.16
|
14.36
|
179,310
|
|
|
3/7/2019
|
-0.35 / -1.56%
|
22.35
|
22.40
|
21.80
|
22.05
|
22.02
|
14.26
|
294,770
|
|
|
3/6/2019
|
-0.50 / -2.18%
|
22.90
|
23.15
|
22.05
|
22.40
|
22.68
|
14.49
|
386,870
|
|
|
3/5/2019
|
+0.15 / +0.66%
|
22.80
|
23.40
|
22.75
|
22.90
|
23.05
|
14.81
|
617,940
|
|
|
3/4/2019
|
+1.45 / +6.81%
|
21.35
|
22.75
|
21.35
|
22.75
|
22.19
|
14.71
|
527,870
|
|
|
3/1/2019
|
+0.15 / +0.71%
|
21.15
|
21.35
|
21.10
|
21.30
|
21.25
|
13.78
|
130,720
|
|
|
2/28/2019
|
+0.15 / +0.71%
|
21.00
|
21.20
|
21.00
|
21.15
|
21.09
|
13.68
|
180,790
|
|
|
2/27/2019
|
0.00 / 0.00%
|
21.00
|
21.05
|
20.95
|
21.00
|
21.01
|
13.58
|
108,070
|
|
|
2/26/2019
|
-0.10 / -0.47%
|
21.10
|
21.25
|
20.95
|
21.00
|
21.13
|
13.58
|
118,450
|
|
|
2/25/2019
|
-0.15 / -0.71%
|
21.25
|
21.25
|
21.00
|
21.10
|
21.13
|
13.65
|
155,420
|
|
|
2/22/2019
|
+0.05 / +0.24%
|
21.20
|
21.30
|
21.10
|
21.25
|
21.20
|
13.74
|
129,320
|
|
|
2/21/2019
|
-0.30 / -1.40%
|
21.50
|
21.65
|
21.20
|
21.20
|
21.49
|
13.71
|
211,220
|
|
|
2/20/2019
|
+0.50 / +2.38%
|
21.00
|
21.75
|
20.95
|
21.50
|
21.39
|
13.91
|
520,800
|
|
|
2/19/2019
|
+0.65 / +3.19%
|
20.35
|
21.20
|
20.35
|
21.00
|
20.91
|
13.58
|
560,270
|
|
|
2/18/2019
|
-0.05 / -0.25%
|
20.40
|
20.40
|
20.30
|
20.35
|
20.36
|
13.16
|
80,850
|
|
|
2/15/2019
|
+0.05 / +0.25%
|
20.35
|
20.45
|
20.25
|
20.40
|
20.36
|
13.19
|
85,070
|
|
|