|
Closing price on 7/12/2021
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.83 |
| Volume |
880,700 |
| Split-adjusted Price |
7.29 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-0.66 / -6.95%
|
9.00
|
9.00
|
8.83
|
8.83
|
8.84
|
7.29
|
880,700
|
|
|
7/9/2021
|
-0.71 / -6.96%
|
9.85
|
10.05
|
9.49
|
9.49
|
9.59
|
7.83
|
570,800
|
|
|
7/8/2021
|
-0.60 / -5.56%
|
10.05
|
10.50
|
10.05
|
10.20
|
10.07
|
8.42
|
954,200
|
|
|
7/7/2021
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.25
|
10.80
|
10.42
|
8.91
|
672,400
|
|
|
7/6/2021
|
-0.10 / -0.90%
|
11.35
|
11.50
|
10.35
|
11.00
|
10.57
|
9.08
|
3,787,500
|
|
|
7/5/2021
|
+0.35 / +3.26%
|
10.75
|
11.50
|
10.40
|
11.10
|
10.97
|
9.16
|
1,021,600
|
|
|
7/2/2021
|
0.00 / 0.00%
|
10.55
|
10.90
|
10.50
|
10.75
|
10.63
|
8.87
|
220,900
|
|
|
7/1/2021
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.75
|
10.67
|
8.87
|
222,700
|
|
|
6/30/2021
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.45
|
10.75
|
10.62
|
8.87
|
410,700
|
|
|
6/29/2021
|
-0.20 / -1.82%
|
11.00
|
11.05
|
10.45
|
10.80
|
10.86
|
8.91
|
583,200
|
|
|
6/28/2021
|
+0.15 / +1.38%
|
10.70
|
11.10
|
10.50
|
11.00
|
10.89
|
9.08
|
950,500
|
|
|
6/25/2021
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.40
|
10.85
|
10.70
|
8.95
|
425,500
|
|
|
6/24/2021
|
-0.30 / -2.67%
|
11.25
|
11.25
|
10.80
|
10.95
|
10.95
|
9.04
|
353,000
|
|
|
6/23/2021
|
-0.30 / -2.60%
|
11.55
|
11.90
|
11.20
|
11.25
|
11.62
|
9.28
|
1,231,900
|
|
|
6/22/2021
|
+0.60 / +5.48%
|
10.95
|
11.65
|
10.95
|
11.55
|
11.38
|
9.53
|
1,797,900
|
|
|
6/21/2021
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.75
|
10.95
|
10.94
|
9.04
|
639,000
|
|
|
6/18/2021
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.06
|
9.08
|
470,500
|
|
|
6/17/2021
|
+0.25 / +2.30%
|
10.70
|
11.20
|
10.60
|
11.10
|
10.99
|
9.16
|
851,200
|
|
|
6/16/2021
|
-0.60 / -5.24%
|
11.00
|
11.20
|
10.65
|
10.85
|
10.91
|
8.95
|
1,607,400
|
|
|
6/15/2021
|
+0.05 / +0.44%
|
11.55
|
11.65
|
11.30
|
11.45
|
11.45
|
9.45
|
939,300
|
|
|
6/14/2021
|
+0.70 / +6.54%
|
11.00
|
11.40
|
10.90
|
11.40
|
10.90
|
9.41
|
2,329,200
|
|
|
6/11/2021
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.00
|
8.83
|
2,531,800
|
|
|
6/10/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
8.25
|
601,700
|
|
|
6/9/2021
|
0.00 / 0.00%
|
9.81
|
10.00
|
9.80
|
10.00
|
9.82
|
8.25
|
493,600
|
|
|
6/8/2021
|
0.00 / 0.00%
|
9.87
|
10.00
|
9.78
|
10.00
|
9.84
|
8.25
|
625,700
|
|
|
6/7/2021
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.80
|
10.00
|
9.83
|
8.25
|
571,400
|
|
|
6/4/2021
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.95
|
10.00
|
10.08
|
8.25
|
319,900
|
|
|
6/3/2021
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.03
|
8.42
|
657,200
|
|
|
6/2/2021
|
+0.30 / +3.06%
|
9.80
|
10.25
|
9.80
|
10.10
|
10.03
|
8.33
|
454,000
|
|
|
6/1/2021
|
-0.30 / -2.97%
|
10.05
|
10.05
|
9.80
|
9.80
|
9.96
|
8.09
|
288,200
|
|
|