|
Closing price on 4/20/2020
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
7.97 |
| Volume |
139,650 |
| Split-adjusted Price |
5.59 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
+0.05 / +0.63%
|
8.00
|
8.40
|
7.97
|
8.00
|
8.14
|
5.59
|
139,650
|
|
|
4/17/2020
|
+0.02 / +0.25%
|
7.93
|
7.96
|
7.70
|
7.95
|
7.86
|
5.56
|
167,640
|
|
|
4/16/2020
|
-0.02 / -0.25%
|
7.95
|
8.10
|
7.90
|
7.93
|
7.95
|
5.54
|
89,670
|
|
|
4/15/2020
|
+0.30 / +3.92%
|
7.94
|
8.16
|
7.70
|
7.95
|
7.98
|
5.56
|
138,940
|
|
|
4/14/2020
|
+0.50 / +6.99%
|
7.16
|
7.65
|
7.16
|
7.65
|
7.56
|
5.35
|
268,810
|
|
|
4/13/2020
|
+0.32 / +4.69%
|
6.90
|
7.15
|
6.76
|
7.15
|
6.96
|
5.00
|
246,110
|
|
|
4/10/2020
|
+0.05 / +0.74%
|
6.85
|
6.97
|
6.55
|
6.83
|
6.81
|
4.78
|
96,540
|
|
|
4/9/2020
|
-0.20 / -2.87%
|
6.98
|
7.10
|
6.70
|
6.78
|
6.91
|
4.74
|
26,770
|
|
|
4/8/2020
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.52
|
6.98
|
6.69
|
4.88
|
49,510
|
|
|
4/7/2020
|
+0.06 / +0.86%
|
6.94
|
7.20
|
6.46
|
7.00
|
6.66
|
4.89
|
854,860
|
|
|
4/6/2020
|
+0.45 / +6.93%
|
6.85
|
6.94
|
6.80
|
6.94
|
6.88
|
4.85
|
155,580
|
|
|
4/3/2020
|
+0.42 / +6.92%
|
6.07
|
6.49
|
6.07
|
6.49
|
6.45
|
4.54
|
147,840
|
|
|
4/1/2020
|
-0.45 / -6.90%
|
6.08
|
6.94
|
6.07
|
6.07
|
6.18
|
4.24
|
312,720
|
|
|
3/31/2020
|
-0.49 / -6.99%
|
6.52
|
6.52
|
6.52
|
6.52
|
6.52
|
4.56
|
130,560
|
|
|
3/30/2020
|
-0.52 / -6.91%
|
7.01
|
7.01
|
7.01
|
7.01
|
7.01
|
4.90
|
161,940
|
|
|
3/27/2020
|
-0.56 / -6.92%
|
7.53
|
7.53
|
7.53
|
7.53
|
7.53
|
5.27
|
172,490
|
|
|
3/26/2020
|
-0.60 / -6.90%
|
8.50
|
8.50
|
8.09
|
8.09
|
8.12
|
5.66
|
429,510
|
|
|
3/25/2020
|
-0.21 / -2.36%
|
8.90
|
8.90
|
8.28
|
8.69
|
8.33
|
6.08
|
768,930
|
|
|
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
|
|
|