|
Closing price on 8/22/2022
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.75 |
| Volume |
45,600 |
| Split-adjusted Price |
5.65 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.05 / -0.72%
|
6.90
|
6.90
|
6.75
|
6.85
|
6.84
|
5.65
|
45,600
|
|
|
8/19/2022
|
0.00 / 0.00%
|
6.90
|
6.91
|
6.88
|
6.90
|
6.89
|
5.69
|
112,100
|
|
|
8/18/2022
|
-0.14 / -1.99%
|
7.09
|
7.09
|
6.90
|
6.90
|
6.94
|
5.69
|
117,300
|
|
|
8/17/2022
|
-0.02 / -0.28%
|
7.06
|
7.06
|
6.99
|
7.04
|
7.01
|
5.81
|
135,000
|
|
|
8/16/2022
|
+0.06 / +0.86%
|
7.01
|
7.20
|
6.99
|
7.06
|
7.05
|
5.83
|
201,700
|
|
|
8/15/2022
|
-0.10 / -1.41%
|
7.10
|
7.11
|
6.91
|
7.00
|
7.06
|
5.78
|
116,500
|
|
|
8/12/2022
|
+0.28 / +4.11%
|
6.75
|
7.19
|
6.75
|
7.10
|
6.92
|
5.86
|
120,400
|
|
|
8/11/2022
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.81
|
6.82
|
6.86
|
5.63
|
174,300
|
|
|
8/10/2022
|
-0.05 / -0.73%
|
6.88
|
6.90
|
6.76
|
6.84
|
6.86
|
5.64
|
87,600
|
|
|
8/9/2022
|
-0.01 / -0.14%
|
6.99
|
6.99
|
6.83
|
6.89
|
6.90
|
5.69
|
53,400
|
|
|
8/8/2022
|
+0.12 / +1.77%
|
6.78
|
6.90
|
6.70
|
6.90
|
6.81
|
5.69
|
100,800
|
|
|
8/5/2022
|
-0.12 / -1.74%
|
6.70
|
6.90
|
6.70
|
6.78
|
6.78
|
5.60
|
87,800
|
|
|
8/4/2022
|
-0.07 / -1.00%
|
6.97
|
6.99
|
6.75
|
6.90
|
6.82
|
5.69
|
104,200
|
|
|
8/3/2022
|
+0.27 / +4.03%
|
6.75
|
6.97
|
6.56
|
6.97
|
6.77
|
5.75
|
119,700
|
|
|
8/2/2022
|
+0.10 / +1.52%
|
6.60
|
6.78
|
6.55
|
6.70
|
6.66
|
5.53
|
89,300
|
|
|
8/1/2022
|
+0.09 / +1.38%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
5.45
|
169,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
6.51
|
6.57
|
6.49
|
6.51
|
6.52
|
5.37
|
118,400
|
|
|
7/28/2022
|
+0.06 / +0.93%
|
6.50
|
6.55
|
6.49
|
6.51
|
6.52
|
5.37
|
106,400
|
|
|
7/27/2022
|
-0.06 / -0.92%
|
6.41
|
6.45
|
6.38
|
6.45
|
6.40
|
5.32
|
89,300
|
|
|
7/26/2022
|
-0.14 / -2.11%
|
6.51
|
6.75
|
6.47
|
6.51
|
6.52
|
5.37
|
141,800
|
|
|
7/25/2022
|
-0.06 / -0.89%
|
6.70
|
6.70
|
6.52
|
6.65
|
6.61
|
5.49
|
132,700
|
|
|
7/22/2022
|
+0.01 / +0.15%
|
6.70
|
6.71
|
6.56
|
6.71
|
6.68
|
5.54
|
153,400
|
|
|
7/21/2022
|
+0.17 / +2.60%
|
6.63
|
6.81
|
6.51
|
6.70
|
6.68
|
5.53
|
302,800
|
|
|
7/20/2022
|
+0.04 / +0.62%
|
6.51
|
6.60
|
6.45
|
6.53
|
6.52
|
5.39
|
132,100
|
|
|
7/19/2022
|
-0.04 / -0.61%
|
6.54
|
6.55
|
6.47
|
6.49
|
6.50
|
5.36
|
107,400
|
|
|
7/18/2022
|
-0.16 / -2.39%
|
6.65
|
6.90
|
6.50
|
6.53
|
6.57
|
5.39
|
172,400
|
|
|
7/15/2022
|
+0.04 / +0.60%
|
6.65
|
6.71
|
6.45
|
6.69
|
6.60
|
5.52
|
164,300
|
|
|
7/14/2022
|
+0.09 / +1.37%
|
6.58
|
6.65
|
6.51
|
6.65
|
6.59
|
5.49
|
97,300
|
|
|
7/13/2022
|
+0.15 / +2.34%
|
6.41
|
6.58
|
6.41
|
6.56
|
6.46
|
5.41
|
114,400
|
|
|
7/12/2022
|
+0.01 / +0.16%
|
6.36
|
6.55
|
6.31
|
6.41
|
6.41
|
5.29
|
140,900
|
|
|