Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2024	+0.36 / +5.42%	7.07	7.07	6.64	7.00	6.92	6.35	835,800
5/15/2024	+0.43 / +6.92%	6.64	6.64	6.61	6.64	6.64	6.03	1,661,200
5/14/2024	+0.40 / +6.88%	5.95	6.21	5.95	6.21	6.15	5.64	521,100
5/13/2024	+0.38 / +7.00%	5.44	5.81	5.43	5.81	5.70	5.27	706,200
5/10/2024	-0.01 / -0.18%	5.44	5.46	5.40	5.43	5.44	4.93	133,900
5/9/2024	-0.06 / -1.09%	5.53	5.53	5.30	5.44	5.45	4.94	125,500
5/8/2024	+0.01 / +0.18%	5.50	5.51	5.41	5.50	5.47	4.99	156,400
5/7/2024	+0.01 / +0.18%	5.54	5.54	5.45	5.49	5.51	4.98	158,000
5/6/2024	+0.04 / +0.74%	5.46	5.56	5.45	5.48	5.52	4.97	236,700
5/3/2024	+0.06 / +1.12%	5.41	5.45	5.38	5.44	5.42	4.94	137,100
5/2/2024	+0.26 / +5.08%	5.14	5.47	5.14	5.38	5.33	4.88	359,000
4/26/2024	+0.13 / +2.61%	5.00	5.18	4.98	5.12	5.10	4.65	305,800
4/25/2024	+0.01 / +0.20%	4.99	5.00	4.97	4.99	4.98	4.53	101,700
4/24/2024	+0.01 / +0.20%	4.99	5.01	4.95	4.98	4.98	4.52	107,700
4/23/2024	0.00 / 0.00%	4.97	5.01	4.97	4.97	4.98	4.51	113,300
4/22/2024	0.00 / 0.00%	4.97	4.98	4.95	4.97	4.97	4.51	85,000
4/19/2024	0.00 / 0.00%	4.97	4.98	4.89	4.97	4.95	4.51	88,500
4/17/2024	-0.02 / -0.40%	5.00	5.00	4.95	4.97	4.98	4.51	95,100
4/16/2024	-0.02 / -0.40%	5.01	5.03	4.68	4.99	4.93	4.53	186,700
4/15/2024	-0.13 / -2.53%	5.13	5.15	5.01	5.01	5.07	4.55	127,900
4/12/2024	+0.02 / +0.39%	5.16	5.20	5.14	5.14	5.16	4.67	115,100
4/11/2024	-0.02 / -0.39%	5.14	5.16	5.11	5.12	5.12	4.65	102,900
4/10/2024	-0.06 / -1.15%	5.20	5.20	5.06	5.14	5.12	4.67	138,500
4/9/2024	-0.03 / -0.57%	5.20	5.23	5.17	5.20	5.20	4.72	134,800
4/8/2024	-0.07 / -1.32%	5.30	5.31	5.23	5.23	5.26	4.75	112,700
4/5/2024	+0.28 / +5.58%	5.05	5.33	5.03	5.30	5.19	4.81	448,600
4/4/2024	-0.04 / -0.79%	5.07	5.08	4.90	5.02	5.04	4.56	170,900
4/3/2024	-0.02 / -0.39%	5.07	5.08	5.05	5.06	5.06	4.59	107,600
4/2/2024	-0.01 / -0.20%	5.10	5.10	5.02	5.08	5.06	4.61	125,600
4/1/2024	0.00 / 0.00%	5.09	5.10	5.00	5.09	5.06	4.62	227,900

<<Previous 30 days Next 30 days>>

HVH News

29/04	HVH: Explanation of financial statements data for the first quarter of 2025
24/04	HVH: Stock issuance plan for dividend payment
24/04	HVH: Minutes & Resolution of the 2025 AGM
22/04	HVH: Changing Business Registration Certificate of subsidiary
17/04	HVH: BOD resolution dated April 15, 2025