|
Closing price on 4/24/2019
|
|
| Open |
24.10 |
| High |
25.75 |
| Low |
24.10 |
| Volume |
860,770 |
| Split-adjusted Price |
17.38 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2019
|
+1.65 / +6.85%
|
24.10
|
25.75
|
24.10
|
25.75
|
25.21
|
17.38
|
860,770
|
|
|
4/23/2019
|
0.00 / 0.00%
|
24.05
|
24.10
|
24.00
|
24.10
|
24.06
|
16.26
|
103,600
|
|
|
4/22/2019
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.95
|
24.10
|
24.04
|
16.26
|
129,470
|
|
|
4/19/2019
|
+0.15 / +0.63%
|
23.95
|
24.20
|
23.95
|
24.10
|
24.10
|
16.26
|
153,970
|
|
|
4/18/2019
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.90
|
23.95
|
23.95
|
16.16
|
145,820
|
|
|
4/17/2019
|
-0.25 / -1.03%
|
24.20
|
24.30
|
23.85
|
23.95
|
24.19
|
16.16
|
526,480
|
|
|
4/16/2019
|
-0.15 / -0.62%
|
24.30
|
24.30
|
24.10
|
24.20
|
24.22
|
16.33
|
143,780
|
|
|
4/12/2019
|
+0.05 / +0.21%
|
24.30
|
24.40
|
24.30
|
24.35
|
24.35
|
16.43
|
129,560
|
|
|
4/11/2019
|
+0.30 / +1.25%
|
24.00
|
24.40
|
24.00
|
24.30
|
24.28
|
16.40
|
215,970
|
|
|
4/10/2019
|
-0.25 / -1.03%
|
24.20
|
24.30
|
24.00
|
24.00
|
24.16
|
16.20
|
191,540
|
|
|
4/9/2019
|
-0.25 / -1.02%
|
24.50
|
24.50
|
24.00
|
24.25
|
24.35
|
16.36
|
149,350
|
|
|
4/8/2019
|
-0.45 / -1.80%
|
24.95
|
25.05
|
24.50
|
24.50
|
24.84
|
16.53
|
136,510
|
|
|
4/5/2019
|
+0.45 / +1.84%
|
24.50
|
24.95
|
24.50
|
24.95
|
24.84
|
16.84
|
417,930
|
|
|
4/4/2019
|
+0.35 / +1.45%
|
24.15
|
24.65
|
24.15
|
24.50
|
24.48
|
16.53
|
242,710
|
|
|
4/3/2019
|
+0.20 / +0.84%
|
23.95
|
24.15
|
23.95
|
24.15
|
24.10
|
16.30
|
165,300
|
|
|
4/2/2019
|
-0.05 / -0.21%
|
23.95
|
24.05
|
23.95
|
23.95
|
23.99
|
16.16
|
134,620
|
|
|
4/1/2019
|
-0.20 / -0.83%
|
24.05
|
24.10
|
23.95
|
24.00
|
24.02
|
16.20
|
92,920
|
|
|
3/29/2019
|
+0.05 / +0.21%
|
24.15
|
24.25
|
24.10
|
24.20
|
24.19
|
16.33
|
147,180
|
|
|
3/28/2019
|
+0.20 / +0.84%
|
23.90
|
24.20
|
23.90
|
24.15
|
24.04
|
16.30
|
131,910
|
|
|
3/27/2019
|
+0.60 / +2.57%
|
23.35
|
24.05
|
23.35
|
23.95
|
23.79
|
16.16
|
232,990
|
|
|
3/26/2019
|
-0.25 / -1.06%
|
23.60
|
23.60
|
23.20
|
23.35
|
23.35
|
15.76
|
127,770
|
|
|
3/25/2019
|
-0.65 / -2.68%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.94
|
15.93
|
281,320
|
|
|
3/22/2019
|
+0.60 / +2.54%
|
23.70
|
24.25
|
23.55
|
24.25
|
23.89
|
16.36
|
372,430
|
|
|
3/21/2019
|
+0.75 / +3.28%
|
22.90
|
23.90
|
22.90
|
23.65
|
23.51
|
15.96
|
436,240
|
|
|
3/20/2019
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.70
|
22.90
|
22.82
|
15.45
|
200,360
|
|
|
3/19/2019
|
-0.45 / -1.91%
|
23.50
|
23.55
|
23.10
|
23.10
|
23.38
|
15.59
|
156,010
|
|
|
3/18/2019
|
+0.50 / +2.17%
|
23.95
|
23.95
|
23.00
|
23.55
|
23.44
|
15.89
|
339,100
|
|
|
3/15/2019
|
+1.55 / +6.89%
|
22.50
|
24.05
|
22.50
|
24.05
|
23.37
|
15.56
|
862,500
|
|
|
3/14/2019
|
+0.05 / +0.22%
|
22.50
|
22.50
|
22.35
|
22.50
|
22.43
|
14.55
|
98,010
|
|
|
3/13/2019
|
0.00 / 0.00%
|
22.55
|
22.60
|
22.35
|
22.45
|
22.47
|
14.52
|
103,150
|
|
|