|
Closing price on 6/3/2024
|
|
| Open |
6.90 |
| High |
7.05 |
| Low |
6.90 |
| Volume |
452,700 |
| Split-adjusted Price |
6.33 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/3/2024
|
+0.06 / +1.12%
|
5.41
|
5.45
|
5.38
|
5.44
|
5.42
|
4.94
|
137,100
|
|
|
5/2/2024
|
+0.26 / +5.08%
|
5.14
|
5.47
|
5.14
|
5.38
|
5.33
|
4.88
|
359,000
|
|
|
4/26/2024
|
+0.13 / +2.61%
|
5.00
|
5.18
|
4.98
|
5.12
|
5.10
|
4.65
|
305,800
|
|
|
4/25/2024
|
+0.01 / +0.20%
|
4.99
|
5.00
|
4.97
|
4.99
|
4.98
|
4.53
|
101,700
|
|
|
4/24/2024
|
+0.01 / +0.20%
|
4.99
|
5.01
|
4.95
|
4.98
|
4.98
|
4.52
|
107,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
4.97
|
5.01
|
4.97
|
4.97
|
4.98
|
4.51
|
113,300
|
|
|
4/22/2024
|
0.00 / 0.00%
|
4.97
|
4.98
|
4.95
|
4.97
|
4.97
|
4.51
|
85,000
|
|
|
4/19/2024
|
0.00 / 0.00%
|
4.97
|
4.98
|
4.89
|
4.97
|
4.95
|
4.51
|
88,500
|
|
|
4/17/2024
|
-0.02 / -0.40%
|
5.00
|
5.00
|
4.95
|
4.97
|
4.98
|
4.51
|
95,100
|
|
|