|
Closing price on 7/11/2022
|
|
| Open |
6.41 |
| High |
6.50 |
| Low |
6.35 |
| Volume |
103,100 |
| Split-adjusted Price |
5.28 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
-0.05 / -0.78%
|
6.41
|
6.50
|
6.35
|
6.40
|
6.39
|
5.28
|
103,100
|
|
|
7/8/2022
|
+0.05 / +0.78%
|
6.31
|
6.80
|
6.31
|
6.45
|
6.39
|
5.32
|
119,400
|
|
|
7/7/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.23
|
6.40
|
6.37
|
5.28
|
53,900
|
|
|
7/6/2022
|
-0.03 / -0.47%
|
6.31
|
6.45
|
6.30
|
6.40
|
6.33
|
5.28
|
88,800
|
|
|
7/5/2022
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.26
|
6.43
|
6.31
|
5.31
|
61,600
|
|
|
7/4/2022
|
-0.03 / -0.46%
|
6.46
|
6.46
|
6.24
|
6.43
|
6.31
|
5.31
|
101,300
|
|
|
7/1/2022
|
+0.02 / +0.31%
|
6.30
|
6.46
|
6.21
|
6.46
|
6.33
|
5.33
|
73,400
|
|
|
6/30/2022
|
+0.04 / +0.63%
|
6.40
|
6.60
|
6.29
|
6.44
|
6.40
|
5.31
|
74,500
|
|
|
6/29/2022
|
-0.08 / -1.23%
|
6.50
|
6.50
|
6.31
|
6.40
|
6.44
|
5.28
|
76,900
|
|
|
6/28/2022
|
+0.23 / +3.68%
|
6.30
|
6.50
|
6.18
|
6.48
|
6.36
|
5.35
|
132,000
|
|
|
6/27/2022
|
+0.05 / +0.81%
|
6.29
|
6.29
|
6.15
|
6.25
|
6.21
|
5.16
|
85,700
|
|
|
6/24/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.15
|
6.20
|
6.21
|
5.12
|
126,700
|
|
|
6/23/2022
|
0.00 / 0.00%
|
6.20
|
6.39
|
6.15
|
6.20
|
6.24
|
5.12
|
154,600
|
|
|
6/22/2022
|
0.00 / 0.00%
|
6.13
|
6.49
|
6.13
|
6.20
|
6.24
|
5.12
|
172,800
|
|
|
6/21/2022
|
+0.08 / +1.31%
|
6.01
|
6.54
|
6.01
|
6.20
|
6.15
|
5.12
|
119,300
|
|
|
6/20/2022
|
-0.30 / -4.67%
|
6.20
|
6.60
|
6.12
|
6.12
|
6.27
|
5.05
|
90,300
|
|
|
6/17/2022
|
-0.48 / -6.96%
|
6.70
|
6.70
|
6.42
|
6.42
|
6.45
|
5.30
|
296,400
|
|
|
6/16/2022
|
+0.12 / +1.77%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
5.69
|
117,200
|
|
|
6/15/2022
|
-0.20 / -2.87%
|
6.81
|
6.99
|
6.66
|
6.78
|
6.75
|
5.60
|
118,700
|
|
|
6/14/2022
|
-0.01 / -0.14%
|
6.70
|
6.99
|
6.70
|
6.98
|
6.93
|
5.76
|
129,900
|
|
|
6/13/2022
|
-0.50 / -6.68%
|
7.00
|
7.20
|
6.97
|
6.99
|
7.02
|
5.77
|
114,400
|
|
|
6/10/2022
|
-0.07 / -0.93%
|
7.50
|
7.75
|
7.48
|
7.49
|
7.58
|
6.18
|
120,200
|
|
|
6/9/2022
|
+0.09 / +1.20%
|
7.47
|
7.56
|
7.45
|
7.56
|
7.50
|
6.24
|
109,000
|
|
|
6/8/2022
|
+0.23 / +3.18%
|
7.40
|
7.59
|
7.27
|
7.47
|
7.40
|
6.16
|
128,000
|
|
|
6/7/2022
|
-0.17 / -2.29%
|
7.40
|
7.40
|
7.24
|
7.24
|
7.28
|
5.97
|
78,000
|
|
|
6/6/2022
|
-0.09 / -1.20%
|
7.45
|
7.50
|
7.32
|
7.41
|
7.45
|
6.11
|
89,000
|
|
|
6/3/2022
|
0.00 / 0.00%
|
7.60
|
7.62
|
7.42
|
7.50
|
7.51
|
6.19
|
77,800
|
|
|
6/2/2022
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.59
|
6.19
|
66,700
|
|
|
6/1/2022
|
0.00 / 0.00%
|
7.70
|
7.89
|
7.54
|
7.70
|
7.62
|
6.35
|
116,300
|
|
|
5/31/2022
|
-0.10 / -1.28%
|
7.80
|
7.84
|
7.65
|
7.70
|
7.70
|
6.35
|
57,200
|
|
|