|
Closing price on 3/29/2022
|
|
| Open |
11.30 |
| High |
11.75 |
| Low |
11.20 |
| Volume |
672,600 |
| Split-adjusted Price |
9.45 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.15 / +1.33%
|
11.30
|
11.75
|
11.20
|
11.45
|
11.41
|
9.45
|
672,600
|
|
|
3/28/2022
|
+0.15 / +1.35%
|
11.10
|
11.45
|
11.05
|
11.30
|
11.26
|
9.33
|
416,800
|
|
|
3/25/2022
|
+0.10 / +0.90%
|
11.10
|
11.15
|
11.00
|
11.15
|
11.06
|
9.20
|
205,400
|
|
|
3/24/2022
|
-0.05 / -0.45%
|
11.10
|
11.10
|
10.90
|
11.05
|
11.02
|
9.12
|
259,200
|
|
|
3/23/2022
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.05
|
11.10
|
11.14
|
9.16
|
257,000
|
|
|
3/22/2022
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.05
|
11.20
|
11.15
|
9.24
|
271,100
|
|
|
3/21/2022
|
-0.05 / -0.45%
|
11.15
|
11.30
|
11.05
|
11.10
|
11.17
|
9.16
|
243,900
|
|
|
3/18/2022
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.10
|
11.15
|
11.19
|
9.20
|
175,100
|
|
|
3/17/2022
|
+0.20 / +1.83%
|
11.00
|
11.15
|
10.95
|
11.10
|
11.04
|
9.16
|
146,600
|
|
|
3/16/2022
|
-0.05 / -0.46%
|
10.90
|
11.15
|
10.85
|
10.90
|
10.93
|
8.99
|
322,700
|
|
|
3/15/2022
|
+0.15 / +1.39%
|
10.85
|
11.00
|
10.80
|
10.95
|
10.91
|
9.04
|
136,300
|
|
|
3/14/2022
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.98
|
8.91
|
269,300
|
|
|
3/11/2022
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.80
|
11.20
|
11.15
|
9.24
|
806,200
|
|
|
3/10/2022
|
+0.05 / +0.46%
|
11.20
|
11.20
|
10.85
|
10.90
|
10.91
|
8.99
|
192,800
|
|
|
3/9/2022
|
-0.30 / -2.69%
|
11.00
|
11.15
|
10.80
|
10.85
|
10.87
|
8.95
|
283,200
|
|
|
3/8/2022
|
-0.25 / -2.19%
|
11.25
|
11.40
|
11.10
|
11.15
|
11.22
|
9.20
|
186,700
|
|
|
3/7/2022
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.25
|
11.40
|
11.49
|
9.41
|
745,800
|
|
|
3/4/2022
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.05
|
9.41
|
524,200
|
|
|
3/3/2022
|
+0.15 / +1.41%
|
10.65
|
10.80
|
10.60
|
10.80
|
10.68
|
8.91
|
201,200
|
|
|
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
|
|
|