|
Closing price on 7/21/2023
|
|
| Open |
5.92 |
| High |
5.97 |
| Low |
5.80 |
| Volume |
244,200 |
| Split-adjusted Price |
5.36 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2023
|
-0.02 / -0.34%
|
5.92
|
5.97
|
5.80
|
5.90
|
5.88
|
5.36
|
244,200
|
|
|
7/20/2023
|
-0.03 / -0.50%
|
6.00
|
6.01
|
5.89
|
5.92
|
5.93
|
5.37
|
149,200
|
|
|
7/19/2023
|
-0.15 / -2.46%
|
6.09
|
6.13
|
5.88
|
5.95
|
5.98
|
5.40
|
188,400
|
|
|
7/18/2023
|
+0.05 / +0.83%
|
6.05
|
6.16
|
6.05
|
6.10
|
6.12
|
5.54
|
147,300
|
|
|
7/17/2023
|
+0.11 / +1.85%
|
5.96
|
6.05
|
5.93
|
6.05
|
5.99
|
5.49
|
262,200
|
|
|
7/14/2023
|
+0.02 / +0.34%
|
5.92
|
5.99
|
5.90
|
5.94
|
5.94
|
5.39
|
274,400
|
|
|
7/13/2023
|
-0.02 / -0.34%
|
5.95
|
5.96
|
5.89
|
5.92
|
5.92
|
5.37
|
185,300
|
|
|
7/12/2023
|
-0.05 / -0.83%
|
6.00
|
6.03
|
5.88
|
5.94
|
5.96
|
5.39
|
133,500
|
|
|
7/11/2023
|
+0.10 / +1.70%
|
5.97
|
6.03
|
5.96
|
5.99
|
5.99
|
5.44
|
161,900
|
|
|
7/10/2023
|
+0.07 / +1.20%
|
6.00
|
6.01
|
5.87
|
5.89
|
5.92
|
5.35
|
160,000
|
|
|
7/7/2023
|
-0.03 / -0.47%
|
6.43
|
6.45
|
6.34
|
6.40
|
6.39
|
5.28
|
177,900
|
|
|
7/6/2023
|
-0.03 / -0.46%
|
6.47
|
6.47
|
6.39
|
6.43
|
6.44
|
5.31
|
131,300
|
|
|
7/5/2023
|
+0.03 / +0.47%
|
6.43
|
6.50
|
6.43
|
6.46
|
6.45
|
5.33
|
121,900
|
|
|
7/4/2023
|
-0.04 / -0.62%
|
6.47
|
6.48
|
6.41
|
6.43
|
6.45
|
5.31
|
130,200
|
|
|
7/3/2023
|
0.00 / 0.00%
|
6.47
|
6.49
|
6.40
|
6.47
|
6.44
|
5.34
|
132,800
|
|
|
6/30/2023
|
-0.11 / -1.67%
|
6.56
|
6.59
|
6.44
|
6.47
|
6.52
|
5.34
|
225,900
|
|
|
6/29/2023
|
-0.02 / -0.30%
|
6.63
|
6.66
|
6.55
|
6.58
|
6.62
|
5.43
|
246,700
|
|
|
6/28/2023
|
+0.11 / +1.69%
|
6.49
|
6.60
|
6.49
|
6.60
|
6.53
|
5.45
|
359,100
|
|
|
6/27/2023
|
+0.01 / +0.15%
|
6.49
|
6.54
|
6.47
|
6.49
|
6.50
|
5.36
|
206,200
|
|
|
6/26/2023
|
-0.04 / -0.61%
|
6.52
|
6.56
|
6.44
|
6.48
|
6.48
|
5.35
|
159,400
|
|
|
6/23/2023
|
-0.07 / -1.06%
|
6.60
|
6.64
|
6.47
|
6.52
|
6.53
|
5.38
|
316,200
|
|
|
6/22/2023
|
+0.04 / +0.61%
|
6.56
|
6.59
|
6.55
|
6.59
|
6.57
|
5.44
|
134,600
|
|
|
6/21/2023
|
+0.18 / +2.83%
|
6.38
|
6.56
|
6.38
|
6.55
|
6.48
|
5.41
|
243,300
|
|
|
6/20/2023
|
+0.04 / +0.63%
|
6.33
|
6.39
|
6.23
|
6.37
|
6.31
|
5.26
|
206,000
|
|
|
6/19/2023
|
-0.23 / -3.51%
|
6.56
|
6.58
|
6.22
|
6.33
|
6.42
|
5.22
|
207,200
|
|
|
6/16/2023
|
-0.01 / -0.15%
|
6.58
|
6.67
|
6.55
|
6.56
|
6.61
|
5.41
|
293,900
|
|
|
6/15/2023
|
+0.01 / +0.15%
|
6.56
|
6.61
|
6.52
|
6.57
|
6.55
|
5.42
|
152,800
|
|
|
6/14/2023
|
+0.01 / +0.15%
|
6.56
|
6.68
|
6.55
|
6.56
|
6.61
|
5.41
|
200,000
|
|
|
6/13/2023
|
+0.11 / +1.71%
|
6.50
|
6.74
|
6.50
|
6.55
|
6.62
|
5.41
|
401,100
|
|
|
6/12/2023
|
-0.08 / -1.23%
|
6.54
|
6.55
|
6.40
|
6.44
|
6.48
|
5.31
|
265,900
|
|
|