|
Closing price on 4/13/2021
|
|
| Open |
12.20 |
| High |
12.45 |
| Low |
12.00 |
| Volume |
858,800 |
| Split-adjusted Price |
9.52 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2021
|
-0.15 / -1.23%
|
12.20
|
12.45
|
12.00
|
12.05
|
12.20
|
9.52
|
858,800
|
|
|
4/12/2021
|
-0.05 / -0.41%
|
12.25
|
12.50
|
12.00
|
12.20
|
12.16
|
9.64
|
643,000
|
|
|
4/9/2021
|
-0.35 / -2.78%
|
12.45
|
12.45
|
12.05
|
12.25
|
12.19
|
9.68
|
494,100
|
|
|
4/8/2021
|
-0.40 / -3.08%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.38
|
9.96
|
481,600
|
|
|
4/7/2021
|
+0.20 / +1.56%
|
12.90
|
13.50
|
12.85
|
13.00
|
13.11
|
10.27
|
742,400
|
|
|
4/6/2021
|
+0.60 / +4.92%
|
12.60
|
12.80
|
12.40
|
12.80
|
12.58
|
10.11
|
768,100
|
|
|
4/5/2021
|
+0.20 / +1.67%
|
12.00
|
12.50
|
11.85
|
12.20
|
12.00
|
9.64
|
411,700
|
|
|
4/2/2021
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.75
|
12.00
|
11.97
|
9.48
|
428,600
|
|
|
4/1/2021
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.09
|
9.64
|
356,100
|
|
|
3/31/2021
|
+0.35 / +2.93%
|
11.95
|
12.75
|
11.95
|
12.30
|
12.40
|
9.72
|
664,600
|
|
|
3/30/2021
|
+0.75 / +6.70%
|
11.00
|
11.95
|
10.95
|
11.95
|
11.65
|
9.44
|
714,300
|
|
|
3/29/2021
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.90
|
11.20
|
11.03
|
8.85
|
715,600
|
|
|
3/26/2021
|
-0.60 / -5.08%
|
11.40
|
11.80
|
11.00
|
11.20
|
11.23
|
8.85
|
943,400
|
|
|
3/25/2021
|
-0.15 / -1.26%
|
12.20
|
12.20
|
11.40
|
11.80
|
11.86
|
9.32
|
631,700
|
|
|
3/24/2021
|
+0.75 / +6.70%
|
11.60
|
11.95
|
11.60
|
11.95
|
11.95
|
9.44
|
1,318,500
|
|
|
3/23/2021
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
8.85
|
1,509,900
|
|
|
3/22/2021
|
+0.30 / +2.94%
|
10.10
|
10.70
|
10.00
|
10.50
|
10.30
|
8.30
|
377,200
|
|
|
3/19/2021
|
+0.05 / +0.49%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.15
|
8.06
|
169,400
|
|
|
3/18/2021
|
-0.25 / -2.40%
|
10.40
|
10.45
|
10.15
|
10.15
|
10.29
|
8.02
|
160,500
|
|
|
3/17/2021
|
+0.10 / +0.97%
|
10.30
|
10.55
|
10.20
|
10.40
|
10.43
|
8.22
|
293,100
|
|
|
3/16/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.31
|
8.14
|
150,500
|
|
|
3/15/2021
|
+0.25 / +2.44%
|
10.25
|
10.55
|
10.15
|
10.50
|
10.38
|
8.30
|
247,800
|
|
|
3/12/2021
|
-0.25 / -2.38%
|
10.30
|
10.60
|
10.10
|
10.25
|
10.32
|
8.10
|
306,300
|
|
|
3/11/2021
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.10
|
10.50
|
10.27
|
8.30
|
218,100
|
|
|
3/10/2021
|
-0.10 / -0.94%
|
10.65
|
10.85
|
10.30
|
10.55
|
10.42
|
8.34
|
170,900
|
|
|
3/9/2021
|
+0.45 / +4.41%
|
10.45
|
10.90
|
10.20
|
10.65
|
10.56
|
8.41
|
467,700
|
|
|
3/8/2021
|
+0.36 / +3.66%
|
9.95
|
10.25
|
9.85
|
10.20
|
10.12
|
8.06
|
360,100
|
|
|
3/5/2021
|
+0.09 / +0.92%
|
9.75
|
9.90
|
9.50
|
9.84
|
9.75
|
7.77
|
115,900
|
|
|
3/4/2021
|
-0.30 / -2.99%
|
10.10
|
10.15
|
9.44
|
9.75
|
9.79
|
7.70
|
471,000
|
|
|
3/3/2021
|
+0.20 / +2.03%
|
9.85
|
10.10
|
9.80
|
10.05
|
9.94
|
7.94
|
185,000
|
|
|