|
Closing price on 4/21/2022
|
|
| Open |
8.88 |
| High |
9.30 |
| Low |
8.84 |
| Volume |
321,100 |
| Split-adjusted Price |
7.63 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-0.26 / -2.74%
|
8.88
|
9.30
|
8.84
|
9.24
|
8.97
|
7.63
|
321,100
|
|
|
4/20/2022
|
-0.40 / -4.04%
|
9.90
|
10.20
|
9.50
|
9.50
|
9.81
|
7.84
|
204,900
|
|
|
4/19/2022
|
0.00 / 0.00%
|
9.50
|
10.35
|
9.50
|
9.90
|
10.01
|
8.17
|
269,000
|
|
|
4/18/2022
|
-0.25 / -2.46%
|
10.15
|
10.15
|
9.44
|
9.90
|
9.63
|
8.17
|
353,300
|
|
|
4/15/2022
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.15
|
10.13
|
8.38
|
251,000
|
|
|
4/14/2022
|
-0.20 / -1.91%
|
10.30
|
10.65
|
10.25
|
10.25
|
10.44
|
8.46
|
147,800
|
|
|
4/13/2022
|
+0.30 / +2.96%
|
10.15
|
10.50
|
10.05
|
10.45
|
10.26
|
8.62
|
179,800
|
|
|
4/12/2022
|
-0.40 / -3.79%
|
10.50
|
10.50
|
10.10
|
10.15
|
10.24
|
8.38
|
244,400
|
|
|
4/8/2022
|
-0.25 / -2.31%
|
10.80
|
10.80
|
10.50
|
10.55
|
10.64
|
8.71
|
334,200
|
|
|
4/7/2022
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.90
|
8.91
|
152,800
|
|
|
4/6/2022
|
-0.30 / -2.68%
|
11.15
|
11.20
|
10.90
|
10.90
|
11.06
|
8.99
|
267,400
|
|
|
4/5/2022
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.95
|
11.20
|
11.04
|
9.24
|
126,700
|
|
|
4/4/2022
|
-0.10 / -0.90%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.05
|
9.08
|
231,200
|
|
|
4/1/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.85
|
11.10
|
10.99
|
9.16
|
318,900
|
|
|
3/31/2022
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.33
|
9.16
|
266,400
|
|
|
3/30/2022
|
+0.05 / +0.44%
|
11.45
|
11.80
|
11.25
|
11.50
|
11.51
|
9.49
|
627,100
|
|
|
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
|
|
|