|
|
Closing price on 7/19/2024
|
|
| Open |
8.18 |
| High |
8.44 |
| Low |
8.18 |
| Volume |
755,400 |
| Split-adjusted Price |
7.66 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
+0.28 / +3.43%
|
8.18
|
8.44
|
8.18
|
8.44
|
8.29
|
7.66
|
755,400
|
|
|
7/18/2024
|
+0.09 / +1.12%
|
8.07
|
8.21
|
8.03
|
8.16
|
8.12
|
7.41
|
720,900
|
|
|
7/17/2024
|
-0.47 / -5.50%
|
8.55
|
8.56
|
8.07
|
8.07
|
8.23
|
7.33
|
1,148,900
|
|
|
7/16/2024
|
-0.24 / -2.73%
|
8.78
|
8.88
|
8.25
|
8.54
|
8.64
|
7.75
|
886,500
|
|
|
7/15/2024
|
-0.12 / -1.35%
|
8.93
|
8.96
|
8.68
|
8.78
|
8.81
|
7.97
|
490,000
|
|
|
7/12/2024
|
+0.38 / +4.46%
|
8.54
|
9.10
|
8.54
|
8.90
|
8.84
|
8.08
|
1,663,600
|
|
|
7/11/2024
|
+0.37 / +4.54%
|
8.16
|
8.71
|
8.12
|
8.52
|
8.34
|
7.73
|
1,114,200
|
|
|
7/10/2024
|
-0.18 / -2.16%
|
8.33
|
8.40
|
8.10
|
8.15
|
8.27
|
7.40
|
688,900
|
|
|
7/9/2024
|
+0.32 / +4.00%
|
8.04
|
8.33
|
8.00
|
8.33
|
8.17
|
7.56
|
834,200
|
|
|
7/8/2024
|
-0.09 / -1.11%
|
8.14
|
8.14
|
7.92
|
8.01
|
8.00
|
7.27
|
628,800
|
|
|
7/5/2024
|
-0.26 / -3.11%
|
8.38
|
8.40
|
8.10
|
8.10
|
8.20
|
7.35
|
729,200
|
|
|
7/4/2024
|
-0.20 / -2.34%
|
8.60
|
8.68
|
8.25
|
8.36
|
8.47
|
7.59
|
732,600
|
|
|
7/3/2024
|
+0.25 / +3.01%
|
8.33
|
8.62
|
8.23
|
8.56
|
8.46
|
7.77
|
1,005,100
|
|
|
7/2/2024
|
+0.38 / +4.79%
|
7.95
|
8.35
|
7.95
|
8.31
|
8.21
|
7.54
|
587,700
|
|
|
7/1/2024
|
-0.06 / -0.75%
|
8.00
|
8.00
|
7.80
|
7.93
|
7.89
|
7.20
|
688,600
|
|
|
6/28/2024
|
-0.26 / -3.15%
|
8.28
|
8.28
|
7.80
|
7.99
|
7.98
|
7.25
|
1,537,300
|
|
|
6/27/2024
|
-0.07 / -0.84%
|
8.34
|
8.43
|
8.10
|
8.25
|
8.30
|
7.49
|
835,700
|
|
|
6/26/2024
|
-0.45 / -5.13%
|
9.05
|
9.05
|
8.18
|
8.32
|
8.59
|
7.55
|
885,600
|
|
|
6/25/2024
|
+0.57 / +6.95%
|
8.20
|
8.77
|
8.20
|
8.77
|
8.55
|
7.96
|
1,407,500
|
|
|
6/24/2024
|
+0.22 / +2.76%
|
7.99
|
8.36
|
7.98
|
8.20
|
8.22
|
7.44
|
1,387,100
|
|
|
6/21/2024
|
-0.20 / -2.44%
|
8.30
|
8.33
|
7.98
|
7.98
|
8.09
|
7.24
|
633,200
|
|
|
6/20/2024
|
+0.25 / +3.15%
|
7.94
|
8.25
|
7.94
|
8.18
|
8.11
|
7.43
|
814,500
|
|
|
6/19/2024
|
+0.03 / +0.38%
|
7.95
|
7.98
|
7.62
|
7.93
|
7.80
|
7.20
|
936,900
|
|
|
6/18/2024
|
-0.15 / -1.86%
|
8.08
|
8.10
|
7.80
|
7.90
|
7.97
|
7.17
|
690,300
|
|
|
6/17/2024
|
0.00 / 0.00%
|
8.05
|
8.20
|
8.02
|
8.05
|
8.11
|
7.31
|
575,200
|
|
|
6/14/2024
|
-0.10 / -1.23%
|
8.19
|
8.33
|
7.79
|
8.05
|
8.06
|
7.31
|
1,498,200
|
|
|
6/13/2024
|
-0.19 / -2.28%
|
8.55
|
8.56
|
8.03
|
8.15
|
8.29
|
7.40
|
805,800
|
|
|
6/12/2024
|
-0.25 / -2.91%
|
8.57
|
8.60
|
8.13
|
8.34
|
8.36
|
7.57
|
780,500
|
|
|
6/11/2024
|
+0.08 / +0.94%
|
8.25
|
8.86
|
8.01
|
8.59
|
8.54
|
7.80
|
1,545,500
|
|
|
6/10/2024
|
+0.28 / +3.40%
|
8.60
|
8.70
|
8.25
|
8.51
|
8.58
|
7.72
|
1,088,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|