|
Closing price on 5/13/2021
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
368,500 |
| Split-adjusted Price |
8.50 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2021
|
-0.40 / -3.74%
|
10.70
|
10.90
|
10.30
|
10.30
|
10.62
|
8.50
|
368,500
|
|
|
5/12/2021
|
+0.55 / +5.42%
|
10.10
|
10.80
|
10.10
|
10.70
|
10.58
|
8.83
|
727,200
|
|
|
5/11/2021
|
+0.05 / +0.50%
|
10.00
|
10.20
|
9.99
|
10.15
|
10.10
|
8.38
|
135,000
|
|
|
5/10/2021
|
+0.05 / +0.50%
|
9.80
|
10.20
|
9.70
|
10.10
|
9.91
|
8.33
|
140,000
|
|
|
5/7/2021
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.80
|
10.05
|
9.97
|
8.29
|
156,900
|
|
|
5/6/2021
|
-0.15 / -1.46%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.10
|
8.33
|
99,900
|
|
|
5/5/2021
|
+0.25 / +2.50%
|
10.25
|
10.50
|
10.00
|
10.25
|
10.17
|
8.46
|
161,200
|
|
|
5/4/2021
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.80
|
10.00
|
9.98
|
8.25
|
111,000
|
|
|
4/29/2021
|
+0.05 / +0.49%
|
10.30
|
10.30
|
9.95
|
10.20
|
10.14
|
8.42
|
281,600
|
|
|
4/28/2021
|
+0.15 / +1.50%
|
10.00
|
10.20
|
9.73
|
10.15
|
10.03
|
8.38
|
190,400
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.60
|
10.00
|
9.93
|
8.25
|
345,800
|
|
|
4/26/2021
|
-0.60 / -5.66%
|
10.85
|
10.85
|
9.97
|
10.00
|
10.09
|
8.25
|
279,300
|
|
|
4/23/2021
|
+0.05 / +0.47%
|
10.50
|
10.60
|
9.90
|
10.60
|
10.21
|
8.75
|
534,800
|
|
|
4/22/2021
|
-0.70 / -6.22%
|
10.80
|
11.40
|
10.55
|
10.55
|
10.79
|
8.71
|
252,200
|
|
|
4/20/2021
|
-0.10 / -0.84%
|
12.10
|
12.20
|
11.50
|
11.75
|
11.96
|
9.28
|
381,900
|
|
|
4/19/2021
|
+0.65 / +5.80%
|
11.80
|
11.85
|
11.10
|
11.85
|
11.36
|
9.36
|
1,939,400
|
|
|
4/16/2021
|
-0.40 / -3.45%
|
11.60
|
11.75
|
10.80
|
11.20
|
11.18
|
8.85
|
501,400
|
|
|
4/15/2021
|
-0.40 / -3.33%
|
12.00
|
12.40
|
11.50
|
11.60
|
11.91
|
9.17
|
533,300
|
|
|
4/14/2021
|
-0.05 / -0.41%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.94
|
9.48
|
314,900
|
|
|
4/13/2021
|
-0.15 / -1.23%
|
12.20
|
12.45
|
12.00
|
12.05
|
12.20
|
9.52
|
858,800
|
|
|
4/12/2021
|
-0.05 / -0.41%
|
12.25
|
12.50
|
12.00
|
12.20
|
12.16
|
9.64
|
643,000
|
|
|
4/9/2021
|
-0.35 / -2.78%
|
12.45
|
12.45
|
12.05
|
12.25
|
12.19
|
9.68
|
494,100
|
|
|
4/8/2021
|
-0.40 / -3.08%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.38
|
9.96
|
481,600
|
|
|
4/7/2021
|
+0.20 / +1.56%
|
12.90
|
13.50
|
12.85
|
13.00
|
13.11
|
10.27
|
742,400
|
|
|
4/6/2021
|
+0.60 / +4.92%
|
12.60
|
12.80
|
12.40
|
12.80
|
12.58
|
10.11
|
768,100
|
|
|
4/5/2021
|
+0.20 / +1.67%
|
12.00
|
12.50
|
11.85
|
12.20
|
12.00
|
9.64
|
411,700
|
|
|
4/2/2021
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.75
|
12.00
|
11.97
|
9.48
|
428,600
|
|
|
4/1/2021
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.09
|
9.64
|
356,100
|
|
|
3/31/2021
|
+0.35 / +2.93%
|
11.95
|
12.75
|
11.95
|
12.30
|
12.40
|
9.72
|
664,600
|
|
|
3/30/2021
|
+0.75 / +6.70%
|
11.00
|
11.95
|
10.95
|
11.95
|
11.65
|
9.44
|
714,300
|
|
|