|
Closing price on 4/28/2026
|
|
| Open |
11.65 |
| High |
11.75 |
| Low |
11.50 |
| Volume |
161,300 |
| Split-adjusted Price |
10.64 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2026
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.50
|
11.70
|
11.66
|
10.64
|
161,300
|
|
|
4/24/2026
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.50
|
11.70
|
11.62
|
10.64
|
171,800
|
|
|
4/23/2026
|
0.00 / 0.00%
|
11.65
|
11.80
|
11.55
|
11.70
|
11.63
|
10.64
|
141,900
|
|
|
4/22/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.69
|
10.64
|
107,900
|
|
|
4/21/2026
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.65
|
11.70
|
11.74
|
10.64
|
155,500
|
|
|
4/20/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
10.73
|
147,200
|
|
|
4/17/2026
|
-0.10 / -0.84%
|
11.85
|
11.95
|
11.70
|
11.80
|
11.83
|
10.73
|
253,500
|
|
|
4/16/2026
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.75
|
11.90
|
11.91
|
10.82
|
143,100
|
|
|
4/15/2026
|
+0.10 / +0.84%
|
12.45
|
12.45
|
11.90
|
11.95
|
12.09
|
10.86
|
154,300
|
|
|
4/14/2026
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.75
|
11.85
|
11.82
|
10.77
|
116,000
|
|
|
4/13/2026
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.79
|
10.73
|
112,800
|
|
|
4/10/2026
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.90
|
11.85
|
10.82
|
143,200
|
|
|
4/9/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.90
|
11.82
|
10.82
|
101,900
|
|
|
4/8/2026
|
+0.20 / +1.71%
|
11.85
|
11.95
|
11.75
|
11.90
|
11.84
|
10.82
|
183,300
|
|
|
4/7/2026
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.60
|
11.70
|
11.66
|
10.64
|
59,500
|
|
|
4/6/2026
|
-0.20 / -1.69%
|
11.85
|
11.85
|
11.55
|
11.65
|
11.71
|
10.59
|
123,100
|
|
|
4/3/2026
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.89
|
10.77
|
87,700
|
|
|
4/2/2026
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.85
|
11.95
|
11.91
|
10.86
|
115,900
|
|
|
4/1/2026
|
0.00 / 0.00%
|
12.15
|
12.15
|
11.90
|
11.95
|
11.99
|
10.86
|
135,900
|
|
|
3/31/2026
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.90
|
11.95
|
12.01
|
10.86
|
124,000
|
|
|
3/30/2026
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.90
|
12.15
|
12.02
|
11.05
|
110,100
|
|
|
3/27/2026
|
+0.05 / +0.41%
|
12.05
|
12.15
|
12.00
|
12.15
|
12.09
|
11.05
|
155,900
|
|
|
3/26/2026
|
0.00 / 0.00%
|
12.05
|
12.15
|
11.95
|
12.10
|
12.04
|
11.00
|
134,100
|
|
|
3/25/2026
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.95
|
12.10
|
12.03
|
11.00
|
136,700
|
|
|
3/24/2026
|
+0.05 / +0.41%
|
12.25
|
12.25
|
12.00
|
12.10
|
12.13
|
11.00
|
98,800
|
|
|
3/23/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.05
|
12.02
|
10.95
|
114,500
|
|
|
3/20/2026
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.75
|
12.05
|
11.96
|
10.95
|
37,500
|
|
|
3/19/2026
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.90
|
12.05
|
12.00
|
10.95
|
26,800
|
|
|
3/18/2026
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.90
|
12.00
|
11.97
|
10.91
|
33,500
|
|
|
3/17/2026
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.85
|
11.95
|
12.00
|
10.86
|
28,500
|
|
|