|
Closing price on 5/15/2023
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.28 |
| Volume |
236,300 |
| Split-adjusted Price |
5.18 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2023
|
-0.13 / -2.03%
|
6.50
|
6.50
|
6.28
|
6.28
|
6.38
|
5.18
|
236,300
|
|
|
5/12/2023
|
+0.28 / +4.57%
|
6.14
|
6.45
|
6.14
|
6.41
|
6.31
|
5.29
|
530,600
|
|
|
5/11/2023
|
+0.15 / +2.51%
|
5.99
|
6.20
|
5.94
|
6.13
|
6.11
|
5.06
|
330,800
|
|
|
5/10/2023
|
+0.01 / +0.17%
|
5.96
|
6.00
|
5.94
|
5.98
|
5.97
|
4.93
|
230,800
|
|
|
5/9/2023
|
+0.01 / +0.17%
|
5.98
|
6.00
|
5.95
|
5.97
|
5.97
|
4.93
|
145,500
|
|
|
5/8/2023
|
0.00 / 0.00%
|
6.00
|
6.04
|
5.96
|
5.96
|
6.00
|
4.92
|
166,300
|
|
|
5/5/2023
|
+0.05 / +0.85%
|
5.91
|
5.97
|
5.90
|
5.96
|
5.94
|
4.92
|
121,500
|
|
|
5/4/2023
|
-0.23 / -3.75%
|
6.13
|
6.14
|
5.89
|
5.91
|
6.00
|
4.88
|
380,200
|
|
|
4/28/2023
|
+0.06 / +0.99%
|
6.10
|
6.16
|
6.10
|
6.14
|
6.14
|
5.07
|
199,100
|
|
|
4/27/2023
|
-0.01 / -0.16%
|
6.11
|
6.12
|
6.02
|
6.08
|
6.07
|
5.02
|
203,400
|
|
|
4/26/2023
|
+0.08 / +1.33%
|
6.01
|
6.10
|
6.01
|
6.09
|
6.06
|
5.03
|
171,200
|
|
|
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
|
|
|