|
Closing price on 6/14/2024
|
|
| Open |
8.19 |
| High |
8.33 |
| Low |
7.79 |
| Volume |
1,498,200 |
| Split-adjusted Price |
7.31 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2024
|
-0.10 / -1.23%
|
8.19
|
8.33
|
7.79
|
8.05
|
8.06
|
7.31
|
1,498,200
|
|
|
6/13/2024
|
-0.19 / -2.28%
|
8.55
|
8.56
|
8.03
|
8.15
|
8.29
|
7.40
|
805,800
|
|
|
6/12/2024
|
-0.25 / -2.91%
|
8.57
|
8.60
|
8.13
|
8.34
|
8.36
|
7.57
|
780,500
|
|
|
6/11/2024
|
+0.08 / +0.94%
|
8.25
|
8.86
|
8.01
|
8.59
|
8.54
|
7.80
|
1,545,500
|
|
|
6/10/2024
|
+0.28 / +3.40%
|
8.60
|
8.70
|
8.25
|
8.51
|
8.58
|
7.72
|
1,088,900
|
|
|
6/7/2024
|
+0.53 / +6.88%
|
7.80
|
8.23
|
7.80
|
8.23
|
8.11
|
7.47
|
1,471,800
|
|
|
6/6/2024
|
-0.27 / -3.39%
|
8.12
|
8.21
|
7.53
|
7.70
|
7.90
|
6.99
|
914,000
|
|
|
6/5/2024
|
+0.52 / +6.98%
|
7.70
|
7.97
|
7.70
|
7.97
|
7.94
|
7.23
|
1,623,700
|
|
|
6/4/2024
|
+0.48 / +6.89%
|
7.00
|
7.45
|
7.00
|
7.45
|
7.31
|
6.76
|
1,311,500
|
|
|
6/3/2024
|
+0.10 / +1.46%
|
6.90
|
7.05
|
6.90
|
6.97
|
6.99
|
6.33
|
452,700
|
|
|
5/31/2024
|
+0.10 / +1.48%
|
6.77
|
6.98
|
6.77
|
6.87
|
6.88
|
6.24
|
508,800
|
|
|
5/30/2024
|
-0.16 / -2.31%
|
6.48
|
6.89
|
6.48
|
6.77
|
6.66
|
6.15
|
731,100
|
|
|
5/29/2024
|
-0.26 / -3.62%
|
7.19
|
7.19
|
6.93
|
6.93
|
7.04
|
6.29
|
696,000
|
|
|
5/28/2024
|
-0.09 / -1.24%
|
7.30
|
7.42
|
7.08
|
7.19
|
7.27
|
6.53
|
557,500
|
|
|
5/27/2024
|
+0.41 / +5.97%
|
6.91
|
7.30
|
6.91
|
7.28
|
7.14
|
6.61
|
953,900
|
|
|
5/24/2024
|
+0.03 / +0.44%
|
6.84
|
7.20
|
6.73
|
6.87
|
6.96
|
6.24
|
776,600
|
|
|
5/23/2024
|
-0.08 / -1.16%
|
6.95
|
6.95
|
6.60
|
6.84
|
6.73
|
6.21
|
413,800
|
|
|
5/22/2024
|
+0.06 / +0.87%
|
6.89
|
7.23
|
6.85
|
6.92
|
7.02
|
6.28
|
779,700
|
|
|
5/21/2024
|
+0.44 / +6.85%
|
6.45
|
6.86
|
6.35
|
6.86
|
6.64
|
6.23
|
676,500
|
|
|
5/20/2024
|
-0.42 / -6.14%
|
6.86
|
6.87
|
6.37
|
6.42
|
6.55
|
5.83
|
1,066,900
|
|
|
5/17/2024
|
-0.16 / -2.29%
|
6.95
|
7.02
|
6.70
|
6.84
|
6.88
|
6.21
|
371,100
|
|
|
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
|
|
|