|
Closing price on 6/26/2023
|
|
| Open |
6.52 |
| High |
6.56 |
| Low |
6.44 |
| Volume |
159,400 |
| Split-adjusted Price |
5.35 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2023
|
-0.04 / -0.61%
|
6.52
|
6.56
|
6.44
|
6.48
|
6.48
|
5.35
|
159,400
|
|
|
6/23/2023
|
-0.07 / -1.06%
|
6.60
|
6.64
|
6.47
|
6.52
|
6.53
|
5.38
|
316,200
|
|
|
6/22/2023
|
+0.04 / +0.61%
|
6.56
|
6.59
|
6.55
|
6.59
|
6.57
|
5.44
|
134,600
|
|
|
6/21/2023
|
+0.18 / +2.83%
|
6.38
|
6.56
|
6.38
|
6.55
|
6.48
|
5.41
|
243,300
|
|
|
6/20/2023
|
+0.04 / +0.63%
|
6.33
|
6.39
|
6.23
|
6.37
|
6.31
|
5.26
|
206,000
|
|
|
6/19/2023
|
-0.23 / -3.51%
|
6.56
|
6.58
|
6.22
|
6.33
|
6.42
|
5.22
|
207,200
|
|
|
6/16/2023
|
-0.01 / -0.15%
|
6.58
|
6.67
|
6.55
|
6.56
|
6.61
|
5.41
|
293,900
|
|
|
6/15/2023
|
+0.01 / +0.15%
|
6.56
|
6.61
|
6.52
|
6.57
|
6.55
|
5.42
|
152,800
|
|
|
6/14/2023
|
+0.01 / +0.15%
|
6.56
|
6.68
|
6.55
|
6.56
|
6.61
|
5.41
|
200,000
|
|
|
6/13/2023
|
+0.11 / +1.71%
|
6.50
|
6.74
|
6.50
|
6.55
|
6.62
|
5.41
|
401,100
|
|
|
6/12/2023
|
-0.08 / -1.23%
|
6.54
|
6.55
|
6.40
|
6.44
|
6.48
|
5.31
|
265,900
|
|
|
6/9/2023
|
-0.09 / -1.36%
|
6.60
|
6.61
|
6.47
|
6.52
|
6.55
|
5.38
|
250,700
|
|
|
6/8/2023
|
-0.19 / -2.79%
|
6.81
|
6.91
|
6.61
|
6.61
|
6.80
|
5.45
|
334,900
|
|
|
6/7/2023
|
+0.19 / +2.87%
|
6.65
|
6.82
|
6.65
|
6.80
|
6.75
|
5.61
|
424,800
|
|
|
6/6/2023
|
-0.08 / -1.20%
|
6.70
|
6.75
|
6.50
|
6.61
|
6.63
|
5.45
|
272,700
|
|
|
6/5/2023
|
-0.18 / -2.62%
|
6.93
|
6.99
|
6.39
|
6.69
|
6.82
|
5.52
|
488,000
|
|
|
6/2/2023
|
+0.20 / +3.00%
|
6.70
|
6.93
|
6.69
|
6.87
|
6.84
|
5.67
|
742,500
|
|
|
6/1/2023
|
+0.29 / +4.55%
|
6.38
|
6.75
|
6.38
|
6.67
|
6.63
|
5.50
|
1,009,500
|
|
|
5/31/2023
|
-0.08 / -1.24%
|
6.46
|
6.50
|
6.38
|
6.38
|
6.44
|
5.26
|
382,100
|
|
|
5/30/2023
|
+0.06 / +0.94%
|
6.41
|
6.52
|
6.30
|
6.46
|
6.44
|
5.33
|
421,400
|
|
|
5/29/2023
|
+0.14 / +2.24%
|
6.26
|
6.42
|
6.26
|
6.40
|
6.37
|
5.28
|
489,300
|
|
|
5/26/2023
|
+0.06 / +0.97%
|
6.20
|
6.43
|
6.20
|
6.26
|
6.30
|
5.17
|
408,000
|
|
|
5/25/2023
|
0.00 / 0.00%
|
6.19
|
6.21
|
6.15
|
6.20
|
6.19
|
5.12
|
219,200
|
|
|
5/24/2023
|
+0.01 / +0.16%
|
6.20
|
6.22
|
6.15
|
6.20
|
6.18
|
5.12
|
303,900
|
|
|
5/23/2023
|
+0.02 / +0.32%
|
6.18
|
6.20
|
6.15
|
6.19
|
6.17
|
5.11
|
204,600
|
|
|
5/22/2023
|
+0.03 / +0.49%
|
6.14
|
6.21
|
6.11
|
6.17
|
6.16
|
5.09
|
213,000
|
|
|
5/19/2023
|
-0.05 / -0.81%
|
6.21
|
6.21
|
6.10
|
6.14
|
6.15
|
5.07
|
213,700
|
|
|
5/18/2023
|
+0.06 / +0.98%
|
6.14
|
6.19
|
6.12
|
6.19
|
6.15
|
5.11
|
181,100
|
|
|
5/17/2023
|
+0.02 / +0.33%
|
6.11
|
6.21
|
6.10
|
6.13
|
6.14
|
5.06
|
313,700
|
|
|
5/16/2023
|
-0.17 / -2.71%
|
6.28
|
6.33
|
6.11
|
6.11
|
6.23
|
5.04
|
229,300
|
|
|