|
Closing price on 4/25/2023
|
|
| Open |
6.00 |
| High |
6.08 |
| Low |
5.95 |
| Volume |
354,600 |
| Split-adjusted Price |
4.96 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2023
|
+0.05 / +0.84%
|
6.00
|
6.08
|
5.95
|
6.01
|
6.02
|
4.96
|
354,600
|
|
|
4/24/2023
|
-0.34 / -5.40%
|
6.25
|
6.31
|
5.96
|
5.96
|
6.17
|
4.92
|
540,200
|
|
|
4/21/2023
|
-0.10 / -1.56%
|
6.40
|
6.56
|
6.30
|
6.30
|
6.46
|
5.20
|
449,900
|
|
|
4/20/2023
|
+0.10 / +1.59%
|
6.30
|
6.47
|
6.30
|
6.40
|
6.40
|
5.28
|
398,100
|
|
|
4/19/2023
|
-0.07 / -1.10%
|
6.26
|
6.49
|
6.25
|
6.30
|
6.37
|
5.20
|
472,700
|
|
|
4/18/2023
|
-0.29 / -4.35%
|
6.68
|
6.69
|
6.20
|
6.37
|
6.48
|
5.26
|
652,500
|
|
|
4/17/2023
|
+0.34 / +5.38%
|
6.34
|
6.67
|
6.34
|
6.66
|
6.59
|
5.50
|
1,097,400
|
|
|
4/14/2023
|
+0.14 / +2.27%
|
6.20
|
6.45
|
6.17
|
6.32
|
6.33
|
5.22
|
739,700
|
|
|
4/13/2023
|
+0.15 / +2.49%
|
6.03
|
6.26
|
5.99
|
6.18
|
6.13
|
5.10
|
367,300
|
|
|
4/12/2023
|
-0.06 / -0.99%
|
6.14
|
6.14
|
5.98
|
6.03
|
6.02
|
4.98
|
426,400
|
|
|
4/11/2023
|
+0.03 / +0.50%
|
6.07
|
6.09
|
5.90
|
6.09
|
5.97
|
5.03
|
397,200
|
|
|
4/10/2023
|
-0.19 / -3.04%
|
6.26
|
6.26
|
5.87
|
6.06
|
6.05
|
5.00
|
811,300
|
|
|
4/7/2023
|
+0.02 / +0.32%
|
6.25
|
6.27
|
6.19
|
6.25
|
6.24
|
5.16
|
182,300
|
|
|
4/6/2023
|
-0.10 / -1.58%
|
6.36
|
6.36
|
6.21
|
6.23
|
6.28
|
5.14
|
294,100
|
|
|
4/5/2023
|
+0.03 / +0.48%
|
6.35
|
6.40
|
6.25
|
6.33
|
6.31
|
5.22
|
335,300
|
|
|
4/4/2023
|
+0.05 / +0.80%
|
6.30
|
6.34
|
6.25
|
6.30
|
6.30
|
5.20
|
454,000
|
|
|
4/3/2023
|
-0.02 / -0.32%
|
6.38
|
6.42
|
6.24
|
6.25
|
6.32
|
5.16
|
496,700
|
|
|
3/31/2023
|
-0.10 / -1.57%
|
6.36
|
6.44
|
6.26
|
6.27
|
6.34
|
5.17
|
332,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.36
|
6.37
|
6.42
|
5.26
|
501,300
|
|
|
3/29/2023
|
+0.01 / +0.16%
|
6.37
|
6.52
|
6.35
|
6.37
|
6.42
|
5.26
|
545,300
|
|
|
3/28/2023
|
+0.23 / +3.75%
|
6.20
|
6.45
|
6.10
|
6.36
|
6.29
|
5.25
|
704,500
|
|
|
3/27/2023
|
-0.07 / -1.13%
|
6.23
|
6.44
|
6.12
|
6.13
|
6.28
|
5.06
|
791,500
|
|
|
3/24/2023
|
+0.12 / +1.97%
|
6.19
|
6.48
|
6.03
|
6.20
|
6.29
|
5.12
|
647,900
|
|
|
3/23/2023
|
+0.39 / +6.85%
|
5.60
|
6.08
|
5.60
|
6.08
|
5.97
|
5.02
|
742,800
|
|
|
3/22/2023
|
+0.37 / +6.95%
|
5.34
|
5.69
|
5.32
|
5.69
|
5.59
|
4.70
|
549,200
|
|
|
3/21/2023
|
-0.10 / -1.85%
|
5.44
|
5.45
|
5.32
|
5.32
|
5.40
|
4.39
|
207,100
|
|
|
3/20/2023
|
-0.08 / -1.45%
|
5.53
|
5.53
|
5.30
|
5.42
|
5.44
|
4.47
|
165,200
|
|
|
3/17/2023
|
-0.05 / -0.90%
|
5.62
|
5.68
|
5.50
|
5.50
|
5.59
|
4.54
|
203,400
|
|
|
3/16/2023
|
-0.22 / -3.81%
|
5.73
|
5.74
|
5.55
|
5.55
|
5.62
|
4.58
|
308,300
|
|
|
3/15/2023
|
+0.11 / +1.94%
|
5.75
|
5.83
|
5.72
|
5.77
|
5.77
|
4.76
|
236,900
|
|
|