Closing price on 3/5/2024
|
|
Open |
5.29 |
High |
5.29 |
Low |
5.24 |
Volume |
105,400 |
Split-adjusted Price |
5.27 |
|
|
HVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
-0.02 / -0.38%
|
5.29
|
5.29
|
5.24
|
5.27
|
5.26
|
5.27
|
105,400
|
|
3/4/2024
|
+0.01 / +0.19%
|
5.28
|
5.32
|
5.27
|
5.29
|
5.29
|
5.29
|
106,600
|
|
3/1/2024
|
+0.01 / +0.19%
|
5.28
|
5.29
|
5.25
|
5.28
|
5.27
|
5.28
|
111,700
|
|
2/29/2024
|
+0.03 / +0.57%
|
5.25
|
5.28
|
5.22
|
5.27
|
5.24
|
5.27
|
129,800
|
|
2/28/2024
|
0.00 / 0.00%
|
5.24
|
5.26
|
5.20
|
5.24
|
5.23
|
5.24
|
114,700
|
|
2/27/2024
|
+0.03 / +0.58%
|
5.22
|
5.27
|
5.22
|
5.24
|
5.25
|
5.24
|
129,500
|
|
2/26/2024
|
+0.04 / +0.77%
|
5.17
|
5.22
|
5.17
|
5.21
|
5.19
|
5.21
|
110,600
|
|
2/23/2024
|
0.00 / 0.00%
|
5.17
|
5.20
|
5.15
|
5.17
|
5.17
|
5.17
|
109,600
|
|
2/22/2024
|
+0.07 / +1.37%
|
5.11
|
5.17
|
5.11
|
5.17
|
5.14
|
5.17
|
186,100
|
|
2/21/2024
|
+0.01 / +0.20%
|
5.09
|
5.12
|
5.06
|
5.10
|
5.10
|
5.10
|
102,800
|
|
2/20/2024
|
-0.01 / -0.20%
|
5.10
|
5.15
|
5.05
|
5.09
|
5.09
|
5.09
|
112,200
|
|
2/19/2024
|
+0.02 / +0.39%
|
5.09
|
5.13
|
5.08
|
5.10
|
5.10
|
5.10
|
108,900
|
|
2/16/2024
|
0.00 / 0.00%
|
5.08
|
5.10
|
5.06
|
5.08
|
5.08
|
5.08
|
103,400
|
|
2/15/2024
|
+0.05 / +0.99%
|
5.05
|
5.12
|
5.04
|
5.08
|
5.07
|
5.08
|
103,300
|
|
2/7/2024
|
+0.01 / +0.20%
|
5.02
|
5.05
|
5.01
|
5.03
|
5.03
|
5.03
|
110,700
|
|
2/6/2024
|
+0.01 / +0.20%
|
5.01
|
5.05
|
4.98
|
5.02
|
5.01
|
5.02
|
110,700
|
|
2/5/2024
|
0.00 / 0.00%
|
5.01
|
5.02
|
4.97
|
5.01
|
5.00
|
5.01
|
233,700
|
|
2/2/2024
|
-0.03 / -0.60%
|
5.15
|
5.15
|
5.01
|
5.01
|
5.04
|
5.01
|
111,900
|
|
2/1/2024
|
0.00 / 0.00%
|
5.05
|
5.06
|
5.02
|
5.04
|
5.04
|
5.04
|
116,100
|
|
1/31/2024
|
-0.03 / -0.59%
|
5.08
|
5.09
|
5.04
|
5.04
|
5.06
|
5.04
|
110,700
|
|
1/30/2024
|
0.00 / 0.00%
|
5.08
|
5.09
|
5.05
|
5.07
|
5.06
|
5.07
|
95,000
|
|
1/29/2024
|
-0.01 / -0.20%
|
5.09
|
5.11
|
5.06
|
5.07
|
5.07
|
5.07
|
118,400
|
|
1/26/2024
|
0.00 / 0.00%
|
5.08
|
5.09
|
5.02
|
5.08
|
5.07
|
5.08
|
104,900
|
|
1/25/2024
|
-0.04 / -0.78%
|
5.12
|
5.12
|
5.05
|
5.08
|
5.08
|
5.08
|
102,500
|
|
1/24/2024
|
0.00 / 0.00%
|
5.13
|
5.15
|
5.08
|
5.12
|
5.11
|
5.12
|
105,400
|
|
1/23/2024
|
-0.06 / -1.16%
|
5.20
|
5.21
|
5.12
|
5.12
|
5.15
|
5.12
|
110,200
|
|
1/22/2024
|
0.00 / 0.00%
|
5.19
|
5.24
|
5.15
|
5.18
|
5.20
|
5.18
|
115,100
|
|
1/19/2024
|
+0.13 / +2.57%
|
5.10
|
5.19
|
5.10
|
5.18
|
5.16
|
5.18
|
144,100
|
|
1/18/2024
|
+0.05 / +1.00%
|
5.07
|
5.10
|
5.05
|
5.05
|
5.06
|
5.05
|
198,300
|
|
1/17/2024
|
-0.25 / -4.76%
|
5.25
|
5.26
|
5.00
|
5.00
|
5.20
|
5.00
|
161,900
|
|
|