|
Closing price on 8/19/2024
|
|
| Open |
8.82 |
| High |
9.18 |
| Low |
8.82 |
| Volume |
845,500 |
| Split-adjusted Price |
8.22 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
+0.28 / +3.19%
|
8.82
|
9.18
|
8.82
|
9.05
|
9.04
|
8.22
|
845,500
|
|
|
8/16/2024
|
+0.33 / +3.91%
|
8.44
|
8.88
|
8.41
|
8.77
|
8.74
|
7.96
|
993,700
|
|
|
8/15/2024
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.27
|
8.44
|
8.35
|
7.66
|
401,900
|
|
|
8/14/2024
|
-0.11 / -1.29%
|
8.60
|
8.63
|
8.25
|
8.44
|
8.50
|
7.66
|
323,500
|
|
|
8/13/2024
|
+0.30 / +3.64%
|
8.29
|
8.58
|
8.15
|
8.55
|
8.43
|
7.76
|
564,000
|
|
|
8/12/2024
|
+0.05 / +0.61%
|
8.23
|
8.34
|
8.10
|
8.25
|
8.24
|
7.49
|
613,400
|
|
|
8/9/2024
|
-0.20 / -2.38%
|
8.40
|
8.49
|
8.20
|
8.20
|
8.34
|
7.44
|
724,800
|
|
|
8/8/2024
|
-0.31 / -3.56%
|
8.79
|
8.80
|
8.30
|
8.40
|
8.59
|
7.63
|
577,100
|
|
|
8/7/2024
|
+0.11 / +1.28%
|
8.64
|
8.92
|
8.60
|
8.71
|
8.77
|
7.91
|
616,100
|
|
|
8/6/2024
|
-0.18 / -2.05%
|
8.40
|
8.74
|
8.22
|
8.60
|
8.45
|
7.81
|
1,546,900
|
|
|
8/5/2024
|
-0.66 / -6.99%
|
9.37
|
9.37
|
8.78
|
8.78
|
8.95
|
7.97
|
811,700
|
|
|
8/2/2024
|
+0.15 / +1.61%
|
8.90
|
9.44
|
8.90
|
9.44
|
9.07
|
8.57
|
785,200
|
|
|
8/1/2024
|
+0.39 / +4.38%
|
8.93
|
9.47
|
8.92
|
9.29
|
9.23
|
8.43
|
1,432,200
|
|
|
7/31/2024
|
-0.64 / -6.71%
|
9.50
|
9.60
|
8.90
|
8.90
|
9.24
|
8.08
|
849,700
|
|
|
7/30/2024
|
-0.18 / -1.85%
|
9.84
|
9.95
|
9.04
|
9.54
|
9.49
|
8.66
|
1,356,800
|
|
|
7/29/2024
|
+0.63 / +6.93%
|
9.22
|
9.72
|
9.22
|
9.72
|
9.67
|
8.82
|
1,562,000
|
|
|
7/26/2024
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.50
|
9.09
|
8.93
|
8.25
|
1,649,900
|
|
|
7/25/2024
|
+0.06 / +0.71%
|
8.40
|
8.50
|
8.23
|
8.50
|
8.37
|
7.72
|
388,800
|
|
|
7/24/2024
|
+0.29 / +3.56%
|
8.17
|
8.44
|
8.14
|
8.44
|
8.27
|
7.66
|
667,200
|
|
|
7/23/2024
|
-0.13 / -1.57%
|
8.30
|
8.34
|
7.72
|
8.15
|
8.20
|
7.40
|
504,600
|
|
|
7/22/2024
|
-0.16 / -1.90%
|
8.42
|
8.44
|
8.04
|
8.28
|
8.19
|
7.52
|
643,300
|
|
|
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
|
|
|