|
Closing price on 6/2/2020
|
|
| Open |
8.06 |
| High |
8.10 |
| Low |
7.67 |
| Volume |
237,490 |
| Split-adjusted Price |
5.59 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2020
|
-0.06 / -0.74%
|
8.06
|
8.10
|
7.67
|
8.00
|
7.97
|
5.59
|
237,490
|
|
|
6/1/2020
|
-0.08 / -0.98%
|
8.14
|
8.14
|
7.97
|
8.06
|
8.01
|
5.64
|
225,950
|
|
|
5/29/2020
|
-0.01 / -0.12%
|
8.15
|
8.16
|
7.91
|
8.14
|
8.06
|
5.69
|
202,660
|
|
|
5/28/2020
|
+0.11 / +1.37%
|
8.05
|
8.30
|
7.50
|
8.15
|
8.18
|
5.70
|
292,460
|
|
|
5/27/2020
|
+0.09 / +1.13%
|
7.92
|
8.10
|
7.92
|
8.04
|
8.00
|
5.62
|
392,170
|
|
|
5/26/2020
|
+0.01 / +0.13%
|
7.95
|
8.00
|
7.90
|
7.95
|
7.95
|
5.56
|
300,050
|
|
|
5/25/2020
|
+0.03 / +0.38%
|
7.96
|
7.96
|
7.85
|
7.94
|
7.91
|
5.55
|
180,540
|
|
|
5/22/2020
|
-0.05 / -0.63%
|
7.97
|
8.00
|
7.85
|
7.91
|
7.92
|
5.53
|
169,280
|
|
|
5/21/2020
|
+0.09 / +1.14%
|
7.85
|
7.99
|
7.84
|
7.96
|
7.90
|
5.57
|
250,350
|
|
|
5/20/2020
|
-0.04 / -0.51%
|
7.91
|
7.95
|
7.86
|
7.87
|
7.90
|
5.50
|
152,690
|
|
|
5/19/2020
|
+0.05 / +0.64%
|
8.10
|
8.10
|
7.86
|
7.91
|
7.94
|
5.53
|
208,470
|
|
|
5/18/2020
|
+0.21 / +2.75%
|
7.40
|
7.89
|
7.40
|
7.86
|
7.64
|
5.50
|
233,000
|
|
|
5/15/2020
|
-0.53 / -6.48%
|
8.18
|
8.18
|
7.65
|
7.65
|
7.85
|
5.35
|
340,880
|
|
|
5/14/2020
|
-0.02 / -0.24%
|
8.20
|
8.30
|
8.00
|
8.18
|
8.19
|
5.72
|
230,800
|
|
|
5/13/2020
|
+0.51 / +6.63%
|
7.80
|
8.22
|
7.70
|
8.20
|
8.06
|
5.73
|
836,110
|
|
|
5/12/2020
|
+0.50 / +6.95%
|
7.25
|
7.69
|
7.10
|
7.69
|
7.29
|
5.38
|
295,590
|
|
|
5/11/2020
|
-0.17 / -2.31%
|
7.36
|
7.40
|
7.19
|
7.19
|
7.27
|
5.03
|
202,250
|
|
|
5/8/2020
|
-0.04 / -0.54%
|
7.42
|
7.42
|
7.36
|
7.36
|
7.39
|
5.15
|
69,860
|
|
|
5/7/2020
|
-0.05 / -0.67%
|
7.45
|
7.45
|
7.35
|
7.40
|
7.41
|
5.17
|
174,330
|
|
|
5/6/2020
|
-0.03 / -0.40%
|
7.48
|
7.48
|
7.12
|
7.45
|
7.28
|
5.21
|
70,590
|
|
|
5/5/2020
|
-0.09 / -1.19%
|
7.56
|
7.57
|
7.10
|
7.48
|
7.24
|
5.23
|
48,640
|
|
|
5/4/2020
|
-0.03 / -0.39%
|
7.65
|
7.65
|
7.07
|
7.57
|
7.54
|
5.29
|
75,320
|
|
|
4/29/2020
|
-0.09 / -1.17%
|
7.51
|
7.72
|
7.51
|
7.60
|
7.66
|
5.31
|
194,470
|
|
|
4/28/2020
|
-0.01 / -0.13%
|
7.70
|
7.75
|
7.62
|
7.69
|
7.70
|
5.38
|
102,580
|
|
|
4/27/2020
|
+0.18 / +2.39%
|
7.50
|
7.80
|
7.49
|
7.70
|
7.62
|
5.38
|
72,190
|
|
|
4/24/2020
|
-0.11 / -1.44%
|
7.62
|
7.90
|
7.50
|
7.52
|
7.60
|
5.26
|
66,800
|
|
|
4/23/2020
|
+0.13 / +1.73%
|
7.50
|
7.80
|
7.49
|
7.63
|
7.64
|
5.33
|
91,040
|
|
|
4/22/2020
|
+0.06 / +0.81%
|
7.44
|
7.50
|
6.96
|
7.50
|
7.31
|
5.24
|
127,420
|
|
|
4/21/2020
|
-0.56 / -7.00%
|
7.87
|
7.87
|
7.44
|
7.44
|
7.53
|
5.20
|
248,620
|
|
|
4/20/2020
|
+0.05 / +0.63%
|
8.00
|
8.40
|
7.97
|
8.00
|
8.14
|
5.59
|
139,650
|
|
|