|
Closing price on 8/22/2023
|
|
| Open |
6.29 |
| High |
6.30 |
| Low |
6.06 |
| Volume |
141,500 |
| Split-adjusted Price |
5.57 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.15 / -2.38%
|
6.29
|
6.30
|
6.06
|
6.14
|
6.17
|
5.57
|
141,500
|
|
|
8/21/2023
|
-0.01 / -0.16%
|
6.28
|
6.29
|
6.06
|
6.29
|
6.22
|
5.71
|
160,400
|
|
|
8/18/2023
|
-0.19 / -2.93%
|
6.35
|
6.42
|
6.04
|
6.30
|
6.24
|
5.72
|
599,300
|
|
|
8/17/2023
|
-0.01 / -0.15%
|
6.50
|
6.51
|
6.41
|
6.49
|
6.46
|
5.89
|
122,600
|
|
|
8/16/2023
|
-0.02 / -0.31%
|
6.52
|
6.54
|
6.42
|
6.50
|
6.49
|
5.90
|
169,200
|
|
|
8/15/2023
|
+0.05 / +0.77%
|
6.48
|
6.54
|
6.45
|
6.52
|
6.50
|
5.92
|
259,100
|
|
|
8/14/2023
|
+0.02 / +0.31%
|
6.41
|
6.54
|
6.40
|
6.47
|
6.47
|
5.87
|
319,700
|
|
|
8/11/2023
|
+0.01 / +0.16%
|
6.43
|
6.50
|
6.36
|
6.45
|
6.43
|
5.85
|
275,700
|
|
|
8/10/2023
|
-0.16 / -2.42%
|
6.60
|
6.67
|
6.41
|
6.44
|
6.58
|
5.85
|
153,800
|
|
|
8/9/2023
|
+0.04 / +0.61%
|
6.59
|
6.61
|
6.47
|
6.60
|
6.54
|
5.99
|
181,200
|
|
|
8/8/2023
|
-0.12 / -1.80%
|
6.69
|
6.70
|
6.47
|
6.56
|
6.57
|
5.95
|
387,600
|
|
|
8/7/2023
|
+0.23 / +3.57%
|
6.46
|
6.74
|
6.46
|
6.68
|
6.63
|
6.06
|
516,300
|
|
|
8/4/2023
|
+0.13 / +2.06%
|
6.40
|
6.47
|
6.32
|
6.45
|
6.40
|
5.85
|
263,100
|
|
|
8/3/2023
|
-0.18 / -2.77%
|
6.50
|
6.50
|
6.32
|
6.32
|
6.40
|
5.74
|
266,600
|
|
|
8/2/2023
|
-0.02 / -0.31%
|
6.53
|
6.53
|
6.40
|
6.50
|
6.47
|
5.90
|
201,700
|
|
|
8/1/2023
|
-0.06 / -0.91%
|
6.59
|
6.65
|
6.49
|
6.52
|
6.57
|
5.92
|
369,100
|
|
|
7/31/2023
|
+0.43 / +6.99%
|
6.16
|
6.58
|
6.15
|
6.58
|
6.40
|
5.97
|
875,800
|
|
|
7/28/2023
|
+0.10 / +1.65%
|
6.07
|
6.15
|
6.07
|
6.15
|
6.12
|
5.58
|
218,100
|
|
|
7/27/2023
|
-0.13 / -2.10%
|
6.18
|
6.19
|
5.99
|
6.05
|
6.07
|
5.49
|
332,700
|
|
|
7/26/2023
|
+0.01 / +0.16%
|
6.18
|
6.30
|
6.17
|
6.18
|
6.23
|
5.61
|
379,400
|
|
|
7/25/2023
|
+0.04 / +0.65%
|
6.10
|
6.26
|
6.10
|
6.17
|
6.20
|
5.60
|
258,000
|
|
|
7/24/2023
|
+0.23 / +3.90%
|
5.91
|
6.13
|
5.91
|
6.13
|
6.03
|
5.56
|
464,000
|
|
|
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
|
|
|