|
Closing price on 7/29/2020
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.40 |
| Volume |
73,320 |
| Split-adjusted Price |
5.52 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.40
|
7.90
|
7.61
|
5.52
|
73,320
|
|
|
7/28/2020
|
+0.25 / +3.27%
|
7.32
|
8.00
|
7.32
|
7.90
|
7.69
|
5.52
|
269,760
|
|
|
7/27/2020
|
-0.57 / -6.93%
|
7.80
|
8.00
|
7.65
|
7.65
|
7.70
|
5.35
|
219,600
|
|
|
7/24/2020
|
-0.58 / -6.59%
|
8.60
|
8.80
|
8.19
|
8.22
|
8.35
|
5.75
|
196,000
|
|
|
7/23/2020
|
-0.10 / -1.12%
|
8.86
|
9.09
|
8.74
|
8.80
|
8.78
|
6.15
|
78,930
|
|
|
7/22/2020
|
-0.19 / -2.09%
|
9.18
|
9.18
|
8.77
|
8.90
|
8.90
|
6.22
|
66,050
|
|
|
7/21/2020
|
+0.02 / +0.22%
|
9.07
|
9.29
|
8.86
|
9.09
|
8.99
|
6.36
|
29,140
|
|
|
7/20/2020
|
-0.15 / -1.63%
|
9.39
|
9.39
|
9.00
|
9.07
|
9.14
|
6.34
|
63,110
|
|
|
7/17/2020
|
+0.37 / +4.18%
|
8.89
|
9.25
|
8.85
|
9.22
|
9.13
|
6.45
|
137,070
|
|
|
7/16/2020
|
+0.08 / +0.91%
|
8.77
|
8.88
|
8.77
|
8.85
|
8.80
|
6.19
|
71,230
|
|
|
7/15/2020
|
-0.03 / -0.34%
|
8.87
|
8.87
|
8.71
|
8.77
|
8.78
|
6.13
|
71,880
|
|
|
7/14/2020
|
+0.08 / +0.92%
|
8.88
|
8.90
|
8.73
|
8.80
|
8.81
|
6.15
|
45,720
|
|
|
7/13/2020
|
-0.18 / -2.02%
|
8.90
|
8.90
|
8.72
|
8.72
|
8.83
|
6.10
|
90,730
|
|
|
7/10/2020
|
+0.20 / +2.30%
|
8.68
|
8.97
|
8.68
|
8.90
|
8.82
|
6.22
|
232,340
|
|
|
7/9/2020
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.84
|
6.08
|
72,050
|
|
|
7/8/2020
|
-0.07 / -0.78%
|
9.08
|
9.08
|
8.89
|
8.90
|
8.97
|
6.22
|
241,570
|
|
|
7/7/2020
|
+0.02 / +0.22%
|
8.99
|
9.00
|
8.90
|
8.97
|
8.96
|
6.27
|
182,010
|
|
|
7/6/2020
|
+0.15 / +1.70%
|
9.00
|
9.00
|
8.80
|
8.95
|
8.89
|
6.26
|
63,650
|
|
|
7/3/2020
|
+0.05 / +0.57%
|
8.76
|
8.90
|
8.65
|
8.80
|
8.77
|
6.15
|
48,830
|
|
|
7/2/2020
|
-0.15 / -1.69%
|
8.90
|
9.24
|
8.73
|
8.75
|
8.84
|
6.12
|
42,100
|
|
|
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
|
|
|