Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2019	-1.50 / -6.94%	21.35	21.45	20.10	20.10	20.14	13.56	874,810
8/29/2019	-1.60 / -6.90%	23.20	23.55	21.60	21.60	21.98	14.58	1,067,580
8/28/2019	-1.30 / -5.31%	24.40	24.40	22.80	23.20	23.05	15.66	409,380
8/27/2019	-1.15 / -4.48%	25.65	25.65	23.90	24.50	24.14	16.53	643,980
8/26/2019	-0.85 / -3.21%	26.50	26.50	24.65	25.65	25.00	17.31	1,269,220
8/23/2019	-0.50 / -1.85%	27.05	27.55	25.15	26.50	25.55	17.88	1,025,120
8/22/2019	-1.50 / -5.26%	28.50	29.10	26.55	27.00	27.39	18.22	1,130,000
8/21/2019	+0.50 / +1.79%	28.05	28.65	28.05	28.50	28.43	19.23	626,920
8/20/2019	0.00 / 0.00%	28.00	28.15	27.90	28.00	28.03	18.90	182,110
8/19/2019	+0.30 / +1.08%	27.75	28.15	27.70	28.00	27.96	18.90	358,020
8/16/2019	+0.40 / +1.47%	27.30	27.75	27.30	27.70	27.50	18.69	374,670
8/15/2019	+0.10 / +0.37%	27.20	27.30	27.15	27.30	27.23	18.42	133,330
8/14/2019	+0.10 / +0.37%	27.10	27.20	27.00	27.20	27.11	18.36	194,120
8/13/2019	+0.05 / +0.18%	27.05	27.10	26.90	27.10	27.01	18.29	154,690
8/12/2019	-0.10 / -0.37%	27.15	27.20	27.00	27.05	27.12	18.25	161,660
8/9/2019	-0.05 / -0.18%	27.20	27.30	27.10	27.15	27.21	18.32	139,900
8/8/2019	+0.15 / +0.55%	27.05	27.35	27.00	27.20	27.18	18.36	321,200
8/7/2019	+0.75 / +2.85%	26.30	27.10	26.30	27.05	26.72	18.25	377,180
8/6/2019	+0.20 / +0.77%	26.10	26.30	25.90	26.30	26.14	17.75	262,370
8/5/2019	-0.10 / -0.38%	26.20	26.25	25.90	26.10	26.07	17.61	236,110
8/2/2019	-0.20 / -0.76%	26.40	26.65	26.20	26.20	26.47	17.68	200,560
8/1/2019	+0.55 / +2.13%	25.85	26.50	25.85	26.40	26.21	17.82	483,510
7/31/2019	+0.45 / +1.77%	25.40	25.95	25.35	25.85	25.62	17.44	439,810
7/30/2019	-0.20 / -0.78%	25.60	25.70	24.75	25.40	25.18	17.14	317,120
7/29/2019	-0.70 / -2.66%	26.25	26.30	25.30	25.60	25.89	17.28	342,470
7/26/2019	-0.85 / -3.13%	26.30	26.90	26.30	26.30	26.60	17.75	535,100
7/25/2019	-2.00 / -6.86%	29.20	29.90	27.15	27.15	28.49	18.32	1,474,960
7/24/2019	+0.75 / +2.64%	28.40	29.35	28.40	29.15	29.00	19.67	704,890
7/23/2019	0.00 / 0.00%	28.40	28.50	28.10	28.40	28.35	19.17	184,020
7/22/2019	+0.55 / +1.97%	27.85	28.50	27.85	28.40	28.36	19.17	383,180

<<Previous 30 days Next 30 days>>

HVH News

29/04	HVH: Explanation of financial statements data for the first quarter of 2025
24/04	HVH: Stock issuance plan for dividend payment
24/04	HVH: Minutes & Resolution of the 2025 AGM
22/04	HVH: Changing Business Registration Certificate of subsidiary
17/04	HVH: BOD resolution dated April 15, 2025