|
Closing price on 8/24/2020
|
|
| Open |
7.76 |
| High |
8.00 |
| Low |
7.76 |
| Volume |
66,510 |
| Split-adjusted Price |
6.05 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2020
|
+0.06 / +0.77%
|
7.76
|
8.00
|
7.76
|
7.86
|
7.88
|
6.05
|
66,510
|
|
|
8/21/2020
|
0.00 / 0.00%
|
7.71
|
7.87
|
7.71
|
7.80
|
7.78
|
6.00
|
47,700
|
|
|
8/20/2020
|
-0.04 / -0.51%
|
7.88
|
7.88
|
7.76
|
7.80
|
7.78
|
6.00
|
25,570
|
|
|
8/19/2020
|
+0.04 / +0.51%
|
7.88
|
7.89
|
7.60
|
7.84
|
7.77
|
6.03
|
45,440
|
|
|
8/18/2020
|
+0.07 / +0.91%
|
7.90
|
7.90
|
7.71
|
7.80
|
7.79
|
6.00
|
71,160
|
|
|
8/17/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.73
|
7.72
|
5.95
|
35,760
|
|
|
8/14/2020
|
-0.15 / -1.90%
|
7.80
|
7.80
|
7.72
|
7.73
|
7.76
|
5.95
|
46,010
|
|
|
8/13/2020
|
-0.02 / -0.25%
|
7.90
|
7.95
|
7.83
|
7.88
|
7.89
|
6.06
|
261,710
|
|
|
8/12/2020
|
-0.05 / -0.63%
|
7.90
|
7.96
|
7.85
|
7.90
|
7.89
|
6.08
|
271,340
|
|
|
8/11/2020
|
-0.02 / -0.25%
|
7.75
|
8.05
|
7.75
|
7.95
|
7.88
|
6.11
|
24,870
|
|
|
8/10/2020
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.92
|
7.97
|
7.96
|
6.13
|
30,530
|
|
|
8/7/2020
|
-0.01 / -0.13%
|
7.90
|
8.00
|
7.88
|
7.98
|
7.92
|
6.14
|
47,470
|
|
|
8/6/2020
|
-0.49 / -5.78%
|
8.20
|
8.20
|
7.92
|
7.99
|
8.06
|
6.15
|
82,960
|
|
|
8/5/2020
|
+0.25 / +3.04%
|
8.24
|
8.50
|
8.10
|
8.48
|
8.34
|
5.93
|
61,140
|
|
|
8/4/2020
|
+0.08 / +0.98%
|
8.20
|
8.30
|
8.19
|
8.23
|
8.24
|
5.75
|
35,570
|
|
|
8/3/2020
|
+0.22 / +2.77%
|
7.90
|
8.15
|
7.90
|
8.15
|
8.01
|
5.70
|
81,030
|
|
|
7/31/2020
|
-0.30 / -3.65%
|
8.00
|
8.18
|
7.90
|
7.93
|
7.95
|
5.54
|
65,300
|
|
|
7/30/2020
|
+0.33 / +4.18%
|
7.90
|
8.30
|
7.89
|
8.23
|
7.99
|
5.75
|
124,630
|
|
|
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
|
|
|