|
Closing price on 6/18/2026
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.15 |
| Volume |
144,800 |
| Split-adjusted Price |
10.30 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2026
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.22
|
10.30
|
144,800
|
|
|
6/17/2026
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.05
|
10.25
|
10.18
|
10.25
|
115,200
|
|
|
6/16/2026
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.10
|
10.25
|
10.19
|
10.25
|
139,800
|
|
|
6/15/2026
|
+0.05 / +0.49%
|
10.15
|
10.20
|
9.99
|
10.20
|
10.12
|
10.20
|
176,200
|
|
|
6/12/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.05
|
10.15
|
10.13
|
10.15
|
114,800
|
|
|
6/11/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.15
|
10.10
|
10.15
|
97,000
|
|
|
6/10/2026
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.14
|
10.15
|
100,500
|
|
|
6/9/2026
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.15
|
10.10
|
124,200
|
|
|
6/8/2026
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.00
|
10.20
|
10.16
|
10.20
|
157,200
|
|
|
6/5/2026
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.20
|
10.25
|
111,400
|
|
|
6/4/2026
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.22
|
10.30
|
132,800
|
|
|
6/3/2026
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.21
|
10.25
|
127,700
|
|
|
6/2/2026
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.22
|
10.25
|
108,400
|
|
|
6/1/2026
|
-0.15 / -1.44%
|
10.40
|
10.45
|
10.20
|
10.25
|
10.31
|
10.25
|
185,700
|
|
|
5/29/2026
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.35
|
10.40
|
123,000
|
|
|
5/28/2026
|
-0.10 / -0.87%
|
11.45
|
11.50
|
11.20
|
11.40
|
11.35
|
10.36
|
151,400
|
|
|
5/27/2026
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.30
|
11.50
|
11.39
|
10.45
|
150,300
|
|
|
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
|
|
|