|
Closing price on 7/1/2020
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.20 |
| Volume |
162,550 |
| Split-adjusted Price |
6.22 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.49 / +5.83%
|
8.60
|
8.90
|
8.20
|
8.90
|
8.51
|
6.22
|
162,550
|
|
|
6/30/2020
|
-0.26 / -3.00%
|
8.75
|
8.85
|
8.11
|
8.41
|
8.62
|
5.88
|
136,970
|
|
|
6/29/2020
|
-0.65 / -6.97%
|
9.02
|
9.02
|
8.67
|
8.67
|
8.77
|
6.06
|
303,500
|
|
|
6/26/2020
|
-0.03 / -0.32%
|
9.32
|
9.70
|
9.31
|
9.32
|
9.41
|
6.52
|
144,550
|
|
|
6/25/2020
|
-0.35 / -3.61%
|
9.15
|
9.50
|
9.15
|
9.35
|
9.34
|
6.54
|
164,850
|
|
|
6/24/2020
|
-0.29 / -2.90%
|
9.99
|
10.40
|
9.65
|
9.70
|
9.93
|
6.78
|
167,900
|
|
|
6/23/2020
|
-0.36 / -3.48%
|
10.35
|
10.35
|
9.80
|
9.99
|
9.99
|
6.99
|
193,060
|
|
|
6/22/2020
|
+0.35 / +3.50%
|
10.00
|
10.65
|
9.90
|
10.35
|
10.25
|
7.24
|
316,920
|
|
|
6/19/2020
|
+0.60 / +6.38%
|
9.49
|
10.05
|
9.49
|
10.00
|
9.86
|
6.99
|
263,570
|
|
|
6/18/2020
|
+0.18 / +1.95%
|
9.00
|
9.45
|
9.00
|
9.40
|
9.24
|
6.57
|
149,000
|
|
|
6/17/2020
|
+0.17 / +1.88%
|
9.50
|
9.50
|
9.10
|
9.22
|
9.32
|
6.45
|
177,340
|
|
|
6/16/2020
|
+0.05 / +0.56%
|
9.10
|
9.50
|
8.80
|
9.05
|
9.10
|
6.33
|
174,810
|
|
|
6/15/2020
|
-0.30 / -3.23%
|
9.35
|
9.40
|
8.75
|
9.00
|
9.09
|
6.29
|
338,560
|
|
|
6/12/2020
|
-0.56 / -5.68%
|
9.17
|
9.80
|
9.17
|
9.30
|
9.24
|
6.50
|
388,260
|
|
|
6/11/2020
|
-0.74 / -6.98%
|
10.55
|
10.55
|
9.86
|
9.86
|
10.15
|
6.89
|
459,180
|
|
|
6/10/2020
|
+0.10 / +0.95%
|
11.00
|
11.10
|
9.77
|
10.60
|
10.52
|
7.41
|
528,890
|
|
|
6/9/2020
|
+0.66 / +6.71%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.34
|
7.34
|
1,038,400
|
|
|
6/8/2020
|
+0.64 / +6.96%
|
9.75
|
9.84
|
9.40
|
9.84
|
9.77
|
6.88
|
437,250
|
|
|
6/5/2020
|
+0.60 / +6.98%
|
9.20
|
9.20
|
8.60
|
9.20
|
9.15
|
6.43
|
765,680
|
|
|
6/4/2020
|
+0.56 / +6.97%
|
8.08
|
8.60
|
8.05
|
8.60
|
8.32
|
6.01
|
1,213,430
|
|
|
6/3/2020
|
+0.04 / +0.50%
|
7.90
|
8.10
|
7.90
|
8.04
|
8.00
|
5.62
|
314,900
|
|
|
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
|
|
|