|
Closing price on 5/26/2026
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
145,900 |
| Split-adjusted Price |
10.45 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.15 / +1.32%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.35
|
10.45
|
145,900
|
|
|
5/25/2026
|
-0.10 / -0.87%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.35
|
10.32
|
123,500
|
|
|
5/22/2026
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.20
|
11.45
|
11.32
|
10.41
|
258,600
|
|
|
5/21/2026
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.20
|
11.40
|
11.30
|
10.36
|
140,500
|
|
|
5/20/2026
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.10
|
11.35
|
11.28
|
10.32
|
144,900
|
|
|
5/19/2026
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.25
|
11.35
|
11.39
|
10.32
|
116,000
|
|
|
5/18/2026
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.25
|
11.50
|
11.36
|
10.45
|
145,400
|
|
|
5/15/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.25
|
11.50
|
11.35
|
10.45
|
136,300
|
|
|
5/14/2026
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.35
|
11.50
|
11.43
|
10.45
|
118,800
|
|
|
5/13/2026
|
+0.10 / +0.88%
|
11.40
|
11.50
|
10.80
|
11.50
|
11.24
|
10.45
|
226,800
|
|
|
5/12/2026
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.37
|
10.36
|
130,600
|
|
|
5/11/2026
|
-0.05 / -0.43%
|
11.55
|
11.65
|
10.80
|
11.50
|
11.39
|
10.45
|
155,400
|
|
|
5/8/2026
|
+0.10 / +0.87%
|
11.55
|
11.65
|
11.40
|
11.55
|
11.53
|
10.50
|
183,900
|
|
|
5/7/2026
|
-0.25 / -2.14%
|
11.65
|
11.70
|
11.45
|
11.45
|
11.58
|
10.41
|
290,300
|
|
|
5/6/2026
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.60
|
11.70
|
11.64
|
10.64
|
167,800
|
|
|
5/5/2026
|
-0.05 / -0.43%
|
11.65
|
11.80
|
11.55
|
11.65
|
11.64
|
10.59
|
215,500
|
|
|
5/4/2026
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.55
|
11.70
|
11.68
|
10.64
|
238,000
|
|
|
4/29/2026
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.55
|
11.65
|
11.62
|
10.59
|
109,200
|
|
|
4/28/2026
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.50
|
11.70
|
11.66
|
10.64
|
161,300
|
|
|
4/24/2026
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.50
|
11.70
|
11.62
|
10.64
|
171,800
|
|
|
4/23/2026
|
0.00 / 0.00%
|
11.65
|
11.80
|
11.55
|
11.70
|
11.63
|
10.64
|
141,900
|
|
|
4/22/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.69
|
10.64
|
107,900
|
|
|
4/21/2026
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.65
|
11.70
|
11.74
|
10.64
|
155,500
|
|
|
4/20/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
10.73
|
147,200
|
|
|
4/17/2026
|
-0.10 / -0.84%
|
11.85
|
11.95
|
11.70
|
11.80
|
11.83
|
10.73
|
253,500
|
|
|
4/16/2026
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.75
|
11.90
|
11.91
|
10.82
|
143,100
|
|
|
4/15/2026
|
+0.10 / +0.84%
|
12.45
|
12.45
|
11.90
|
11.95
|
12.09
|
10.86
|
154,300
|
|
|
4/14/2026
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.75
|
11.85
|
11.82
|
10.77
|
116,000
|
|
|
4/13/2026
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.79
|
10.73
|
112,800
|
|
|
4/10/2026
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.90
|
11.85
|
10.82
|
143,200
|
|
|