|
Closing price on 6/6/2023
|
|
| Open |
6.70 |
| High |
6.75 |
| Low |
6.50 |
| Volume |
272,700 |
| Split-adjusted Price |
5.45 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2023
|
-0.13 / -2.03%
|
6.50
|
6.50
|
6.28
|
6.28
|
6.38
|
5.18
|
236,300
|
|
|
5/12/2023
|
+0.28 / +4.57%
|
6.14
|
6.45
|
6.14
|
6.41
|
6.31
|
5.29
|
530,600
|
|
|
5/11/2023
|
+0.15 / +2.51%
|
5.99
|
6.20
|
5.94
|
6.13
|
6.11
|
5.06
|
330,800
|
|
|
5/10/2023
|
+0.01 / +0.17%
|
5.96
|
6.00
|
5.94
|
5.98
|
5.97
|
4.93
|
230,800
|
|
|
5/9/2023
|
+0.01 / +0.17%
|
5.98
|
6.00
|
5.95
|
5.97
|
5.97
|
4.93
|
145,500
|
|
|
5/8/2023
|
0.00 / 0.00%
|
6.00
|
6.04
|
5.96
|
5.96
|
6.00
|
4.92
|
166,300
|
|
|
5/5/2023
|
+0.05 / +0.85%
|
5.91
|
5.97
|
5.90
|
5.96
|
5.94
|
4.92
|
121,500
|
|
|
5/4/2023
|
-0.23 / -3.75%
|
6.13
|
6.14
|
5.89
|
5.91
|
6.00
|
4.88
|
380,200
|
|
|
4/28/2023
|
+0.06 / +0.99%
|
6.10
|
6.16
|
6.10
|
6.14
|
6.14
|
5.07
|
199,100
|
|
|
4/27/2023
|
-0.01 / -0.16%
|
6.11
|
6.12
|
6.02
|
6.08
|
6.07
|
5.02
|
203,400
|
|
|
4/26/2023
|
+0.08 / +1.33%
|
6.01
|
6.10
|
6.01
|
6.09
|
6.06
|
5.03
|
171,200
|
|
|
4/25/2023
|
+0.05 / +0.84%
|
6.00
|
6.08
|
5.95
|
6.01
|
6.02
|
4.96
|
354,600
|
|
|
4/24/2023
|
-0.34 / -5.40%
|
6.25
|
6.31
|
5.96
|
5.96
|
6.17
|
4.92
|
540,200
|
|
|
4/21/2023
|
-0.10 / -1.56%
|
6.40
|
6.56
|
6.30
|
6.30
|
6.46
|
5.20
|
449,900
|
|
|