Closing price on 4/26/2024
|
|
Open |
5.00 |
High |
5.18 |
Low |
4.98 |
Volume |
305,800 |
Split-adjusted Price |
5.12 |
|
|
HVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.13 / +2.61%
|
5.00
|
5.18
|
4.98
|
5.12
|
5.10
|
5.12
|
305,800
|
|
4/25/2024
|
+0.01 / +0.20%
|
4.99
|
5.00
|
4.97
|
4.99
|
4.98
|
4.99
|
101,700
|
|
4/24/2024
|
+0.01 / +0.20%
|
4.99
|
5.01
|
4.95
|
4.98
|
4.98
|
4.98
|
107,700
|
|
4/23/2024
|
0.00 / 0.00%
|
4.97
|
5.01
|
4.97
|
4.97
|
4.98
|
4.97
|
113,300
|
|
4/22/2024
|
0.00 / 0.00%
|
4.97
|
4.98
|
4.95
|
4.97
|
4.97
|
4.97
|
85,000
|
|
4/19/2024
|
0.00 / 0.00%
|
4.97
|
4.98
|
4.89
|
4.97
|
4.95
|
4.97
|
88,500
|
|
4/17/2024
|
-0.02 / -0.40%
|
5.00
|
5.00
|
4.95
|
4.97
|
4.98
|
4.97
|
95,100
|
|
4/16/2024
|
-0.02 / -0.40%
|
5.01
|
5.03
|
4.68
|
4.99
|
4.93
|
4.99
|
186,700
|
|
4/15/2024
|
-0.13 / -2.53%
|
5.13
|
5.15
|
5.01
|
5.01
|
5.07
|
5.01
|
127,900
|
|
4/12/2024
|
+0.02 / +0.39%
|
5.16
|
5.20
|
5.14
|
5.14
|
5.16
|
5.14
|
115,100
|
|
4/11/2024
|
-0.02 / -0.39%
|
5.14
|
5.16
|
5.11
|
5.12
|
5.12
|
5.12
|
102,900
|
|
4/10/2024
|
-0.06 / -1.15%
|
5.20
|
5.20
|
5.06
|
5.14
|
5.12
|
5.14
|
138,500
|
|
4/9/2024
|
-0.03 / -0.57%
|
5.20
|
5.23
|
5.17
|
5.20
|
5.20
|
5.20
|
134,800
|
|
4/8/2024
|
-0.07 / -1.32%
|
5.30
|
5.31
|
5.23
|
5.23
|
5.26
|
5.23
|
112,700
|
|
4/5/2024
|
+0.28 / +5.58%
|
5.05
|
5.33
|
5.03
|
5.30
|
5.19
|
5.30
|
448,600
|
|
4/4/2024
|
-0.04 / -0.79%
|
5.07
|
5.08
|
4.90
|
5.02
|
5.04
|
5.02
|
170,900
|
|
4/3/2024
|
-0.02 / -0.39%
|
5.07
|
5.08
|
5.05
|
5.06
|
5.06
|
5.06
|
107,600
|
|
4/2/2024
|
-0.01 / -0.20%
|
5.10
|
5.10
|
5.02
|
5.08
|
5.06
|
5.08
|
125,600
|
|
4/1/2024
|
0.00 / 0.00%
|
5.09
|
5.10
|
5.00
|
5.09
|
5.06
|
5.09
|
227,900
|
|
3/29/2024
|
-0.02 / -0.39%
|
5.12
|
5.14
|
5.07
|
5.09
|
5.10
|
5.09
|
117,600
|
|
3/28/2024
|
+0.03 / +0.59%
|
5.10
|
5.13
|
5.08
|
5.11
|
5.10
|
5.11
|
131,600
|
|
3/27/2024
|
+0.01 / +0.20%
|
5.09
|
5.09
|
5.07
|
5.08
|
5.08
|
5.08
|
312,700
|
|
3/26/2024
|
+0.03 / +0.60%
|
5.09
|
5.09
|
5.04
|
5.07
|
5.06
|
5.07
|
122,000
|
|
3/25/2024
|
-0.04 / -0.79%
|
5.10
|
5.11
|
5.01
|
5.04
|
5.05
|
5.04
|
165,900
|
|
3/22/2024
|
-0.02 / -0.39%
|
5.11
|
5.12
|
5.05
|
5.08
|
5.09
|
5.08
|
146,000
|
|
3/21/2024
|
+0.04 / +0.79%
|
5.20
|
5.20
|
5.04
|
5.10
|
5.10
|
5.10
|
196,500
|
|
3/20/2024
|
0.00 / 0.00%
|
5.02
|
5.09
|
5.00
|
5.06
|
5.05
|
5.06
|
157,900
|
|
3/19/2024
|
-0.01 / -0.20%
|
5.07
|
5.09
|
5.03
|
5.06
|
5.05
|
5.06
|
172,600
|
|
3/18/2024
|
-0.09 / -1.74%
|
5.15
|
5.18
|
5.00
|
5.07
|
5.06
|
5.07
|
240,200
|
|
3/15/2024
|
-0.04 / -0.77%
|
5.20
|
5.20
|
5.14
|
5.16
|
5.16
|
5.16
|
108,400
|
|
|