|
Closing price on 5/23/2022
|
|
| Open |
7.46 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
111,100 |
| Split-adjusted Price |
6.17 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
+0.02 / +0.27%
|
7.46
|
7.60
|
7.30
|
7.48
|
7.45
|
6.17
|
111,100
|
|
|
5/20/2022
|
+0.10 / +1.36%
|
7.45
|
7.60
|
7.25
|
7.46
|
7.46
|
6.16
|
71,300
|
|
|
5/19/2022
|
-0.05 / -0.67%
|
7.20
|
7.50
|
7.18
|
7.36
|
7.42
|
6.07
|
64,100
|
|
|
5/18/2022
|
-0.14 / -1.85%
|
7.89
|
7.89
|
7.40
|
7.41
|
7.56
|
6.11
|
127,300
|
|
|
5/17/2022
|
+0.35 / +4.86%
|
7.21
|
7.55
|
7.19
|
7.55
|
7.37
|
6.23
|
192,700
|
|
|
5/16/2022
|
0.00 / 0.00%
|
7.11
|
7.70
|
7.11
|
7.20
|
7.31
|
5.94
|
145,400
|
|
|
5/13/2022
|
-0.51 / -6.61%
|
7.41
|
7.80
|
7.18
|
7.20
|
7.36
|
5.94
|
129,800
|
|
|
5/12/2022
|
-0.58 / -7.00%
|
8.35
|
8.35
|
7.71
|
7.71
|
8.06
|
6.36
|
132,700
|
|
|
5/11/2022
|
+0.27 / +3.37%
|
8.35
|
8.35
|
8.03
|
8.29
|
8.17
|
6.84
|
110,500
|
|
|
5/10/2022
|
+0.11 / +1.39%
|
7.50
|
8.34
|
7.38
|
8.02
|
7.85
|
6.62
|
123,600
|
|
|
5/9/2022
|
-0.59 / -6.94%
|
8.53
|
8.53
|
7.91
|
7.91
|
8.06
|
6.53
|
200,000
|
|
|
5/6/2022
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.45
|
7.01
|
43,400
|
|
|
5/5/2022
|
-0.16 / -1.81%
|
8.90
|
8.90
|
8.59
|
8.70
|
8.77
|
7.18
|
50,800
|
|
|
5/4/2022
|
+0.19 / +2.19%
|
8.69
|
8.90
|
8.69
|
8.86
|
8.79
|
7.31
|
218,400
|
|
|
4/29/2022
|
-0.02 / -0.23%
|
8.69
|
8.79
|
8.50
|
8.67
|
8.68
|
7.15
|
164,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
8.50
|
8.85
|
8.50
|
8.69
|
8.61
|
7.17
|
100,900
|
|
|
4/27/2022
|
0.00 / 0.00%
|
8.70
|
8.79
|
8.47
|
8.69
|
8.61
|
7.17
|
70,500
|
|
|
4/26/2022
|
+0.05 / +0.58%
|
8.06
|
8.90
|
8.06
|
8.69
|
8.28
|
7.17
|
189,300
|
|
|
4/25/2022
|
-0.65 / -7.00%
|
8.92
|
9.37
|
8.64
|
8.64
|
8.81
|
7.13
|
175,700
|
|
|
4/22/2022
|
+0.05 / +0.54%
|
9.20
|
9.50
|
8.60
|
9.29
|
9.25
|
7.67
|
158,400
|
|
|
4/21/2022
|
-0.26 / -2.74%
|
8.88
|
9.30
|
8.84
|
9.24
|
8.97
|
7.63
|
321,100
|
|
|
4/20/2022
|
-0.40 / -4.04%
|
9.90
|
10.20
|
9.50
|
9.50
|
9.81
|
7.84
|
204,900
|
|
|
4/19/2022
|
0.00 / 0.00%
|
9.50
|
10.35
|
9.50
|
9.90
|
10.01
|
8.17
|
269,000
|
|
|
4/18/2022
|
-0.25 / -2.46%
|
10.15
|
10.15
|
9.44
|
9.90
|
9.63
|
8.17
|
353,300
|
|
|
4/15/2022
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.15
|
10.13
|
8.38
|
251,000
|
|
|
4/14/2022
|
-0.20 / -1.91%
|
10.30
|
10.65
|
10.25
|
10.25
|
10.44
|
8.46
|
147,800
|
|
|
4/13/2022
|
+0.30 / +2.96%
|
10.15
|
10.50
|
10.05
|
10.45
|
10.26
|
8.62
|
179,800
|
|
|
4/12/2022
|
-0.40 / -3.79%
|
10.50
|
10.50
|
10.10
|
10.15
|
10.24
|
8.38
|
244,400
|
|
|
4/8/2022
|
-0.25 / -2.31%
|
10.80
|
10.80
|
10.50
|
10.55
|
10.64
|
8.71
|
334,200
|
|
|
4/7/2022
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.90
|
8.91
|
152,800
|
|
|