|
Closing price on 5/19/2025
|
|
| Open |
14.20 |
| High |
14.35 |
| Low |
13.60 |
| Volume |
370,900 |
| Split-adjusted Price |
13.04 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.30 / -2.11%
|
14.20
|
14.35
|
13.60
|
13.95
|
14.00
|
13.04
|
370,900
|
|
|
5/16/2025
|
-0.15 / -1.04%
|
14.40
|
14.95
|
14.00
|
14.25
|
14.44
|
13.32
|
254,700
|
|
|
5/15/2025
|
+0.55 / +3.97%
|
13.85
|
14.50
|
13.80
|
14.40
|
14.11
|
13.46
|
317,300
|
|
|
5/14/2025
|
-0.10 / -0.72%
|
14.00
|
14.05
|
13.75
|
13.85
|
13.87
|
12.94
|
225,200
|
|
|
5/13/2025
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.60
|
13.95
|
13.80
|
13.04
|
235,200
|
|
|
5/12/2025
|
-0.40 / -2.80%
|
14.65
|
14.65
|
13.70
|
13.90
|
13.98
|
12.99
|
238,200
|
|
|
5/9/2025
|
-0.40 / -2.72%
|
14.95
|
15.05
|
13.80
|
14.30
|
14.60
|
13.36
|
386,200
|
|
|
5/8/2025
|
+0.15 / +1.03%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.91
|
13.74
|
191,300
|
|
|
5/7/2025
|
+0.95 / +6.99%
|
13.70
|
14.55
|
13.30
|
14.55
|
14.27
|
13.60
|
630,100
|
|
|
5/6/2025
|
+0.10 / +0.74%
|
13.40
|
13.85
|
13.40
|
13.60
|
13.60
|
12.71
|
138,700
|
|
|
5/5/2025
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.71
|
12.62
|
222,600
|
|
|
4/29/2025
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.60
|
12.90
|
354,000
|
|
|
4/28/2025
|
-0.15 / -1.10%
|
13.85
|
13.85
|
13.20
|
13.50
|
13.42
|
12.62
|
173,200
|
|
|
4/25/2025
|
-0.20 / -1.44%
|
14.05
|
14.10
|
13.65
|
13.65
|
13.88
|
12.76
|
555,600
|
|
|
4/24/2025
|
-0.40 / -2.81%
|
14.00
|
14.00
|
13.60
|
13.85
|
13.77
|
12.94
|
617,500
|
|
|
4/23/2025
|
-1.05 / -6.86%
|
15.80
|
15.80
|
14.25
|
14.25
|
14.47
|
13.32
|
753,000
|
|
|
4/22/2025
|
+0.20 / +1.32%
|
15.30
|
15.60
|
14.05
|
15.30
|
14.99
|
14.30
|
1,091,800
|
|
|
4/21/2025
|
+0.10 / +0.67%
|
15.00
|
15.75
|
14.25
|
15.10
|
15.06
|
14.11
|
540,200
|
|
|
4/18/2025
|
-0.40 / -2.60%
|
15.75
|
15.75
|
14.35
|
15.00
|
14.71
|
14.02
|
402,300
|
|
|
4/17/2025
|
+0.45 / +3.01%
|
15.00
|
15.80
|
15.00
|
15.40
|
15.49
|
14.39
|
787,600
|
|
|
4/16/2025
|
+0.80 / +5.65%
|
14.20
|
15.10
|
14.20
|
14.95
|
14.91
|
13.97
|
437,700
|
|
|
4/15/2025
|
+0.85 / +6.39%
|
13.90
|
14.20
|
13.60
|
14.15
|
14.13
|
13.22
|
1,103,600
|
|
|
4/14/2025
|
+0.85 / +6.83%
|
12.90
|
13.30
|
12.45
|
13.30
|
13.03
|
12.43
|
327,300
|
|
|
4/11/2025
|
+0.35 / +2.89%
|
12.80
|
12.80
|
12.10
|
12.45
|
12.42
|
11.64
|
263,500
|
|
|
4/10/2025
|
+0.75 / +6.61%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.31
|
52,900
|
|
|
4/9/2025
|
+0.70 / +6.57%
|
9.91
|
11.35
|
9.91
|
11.35
|
10.63
|
10.61
|
670,000
|
|
|
4/8/2025
|
-0.75 / -6.58%
|
10.70
|
10.85
|
10.65
|
10.65
|
10.68
|
9.95
|
227,000
|
|
|
4/4/2025
|
-0.85 / -6.94%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.41
|
10.65
|
619,800
|
|
|
4/3/2025
|
-0.90 / -6.84%
|
12.90
|
12.90
|
12.25
|
12.25
|
12.41
|
11.45
|
339,100
|
|
|
4/2/2025
|
+0.40 / +3.14%
|
13.50
|
13.60
|
12.95
|
13.15
|
13.27
|
12.29
|
440,500
|
|
|