|
Closing price on 4/29/2020
|
|
| Open |
7.51 |
| High |
7.72 |
| Low |
7.51 |
| Volume |
194,470 |
| Split-adjusted Price |
5.31 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
-0.09 / -1.17%
|
7.51
|
7.72
|
7.51
|
7.60
|
7.66
|
5.31
|
194,470
|
|
|
4/28/2020
|
-0.01 / -0.13%
|
7.70
|
7.75
|
7.62
|
7.69
|
7.70
|
5.38
|
102,580
|
|
|
4/27/2020
|
+0.18 / +2.39%
|
7.50
|
7.80
|
7.49
|
7.70
|
7.62
|
5.38
|
72,190
|
|
|
4/24/2020
|
-0.11 / -1.44%
|
7.62
|
7.90
|
7.50
|
7.52
|
7.60
|
5.26
|
66,800
|
|
|
4/23/2020
|
+0.13 / +1.73%
|
7.50
|
7.80
|
7.49
|
7.63
|
7.64
|
5.33
|
91,040
|
|
|
4/22/2020
|
+0.06 / +0.81%
|
7.44
|
7.50
|
6.96
|
7.50
|
7.31
|
5.24
|
127,420
|
|
|
4/21/2020
|
-0.56 / -7.00%
|
7.87
|
7.87
|
7.44
|
7.44
|
7.53
|
5.20
|
248,620
|
|
|
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
|
|
|