|
Closing price on 8/7/2026
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
131,300 |
| Split-adjusted Price |
10.35 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.15 / -1.43%
|
10.45
|
10.50
|
10.20
|
10.35
|
10.30
|
10.35
|
131,300
|
|
|
8/6/2026
|
-0.15 / -1.41%
|
10.65
|
10.65
|
10.10
|
10.50
|
10.34
|
10.50
|
236,000
|
|
|
8/5/2026
|
-0.25 / -2.29%
|
10.95
|
11.00
|
10.40
|
10.65
|
10.69
|
10.65
|
303,700
|
|
|
8/4/2026
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.70
|
10.90
|
10.94
|
10.90
|
324,600
|
|
|
8/3/2026
|
-0.50 / -4.24%
|
11.75
|
11.90
|
11.30
|
11.30
|
11.58
|
11.30
|
342,700
|
|
|
7/31/2026
|
+0.40 / +3.51%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.79
|
11.80
|
496,600
|
|
|
7/30/2026
|
+0.70 / +6.54%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.12
|
11.40
|
473,400
|
|
|
7/29/2026
|
-0.20 / -1.83%
|
10.90
|
10.95
|
10.70
|
10.70
|
10.83
|
10.70
|
143,800
|
|
|
7/28/2026
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.90
|
10.90
|
138,000
|
|
|
7/27/2026
|
+0.30 / +2.79%
|
10.85
|
11.05
|
10.65
|
11.05
|
10.86
|
11.05
|
253,100
|
|
|
7/24/2026
|
+0.10 / +0.94%
|
10.95
|
10.95
|
10.65
|
10.75
|
10.80
|
10.75
|
171,100
|
|
|
7/23/2026
|
+0.68 / +6.82%
|
9.97
|
10.65
|
9.92
|
10.65
|
10.15
|
10.65
|
589,000
|
|
|
7/22/2026
|
-0.02 / -0.20%
|
9.99
|
9.99
|
9.30
|
9.97
|
9.87
|
9.97
|
336,100
|
|
|
7/21/2026
|
-0.01 / -0.10%
|
10.05
|
10.05
|
9.96
|
9.99
|
9.99
|
9.99
|
106,000
|
|
|
7/20/2026
|
-0.05 / -0.50%
|
10.10
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
92,700
|
|
|
7/17/2026
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.98
|
10.05
|
10.01
|
10.05
|
116,000
|
|
|
7/16/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.98
|
10.10
|
10.02
|
10.10
|
131,300
|
|
|
7/15/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
9.99
|
10.10
|
10.04
|
10.10
|
127,900
|
|
|
7/14/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
10.10
|
128,100
|
|
|
7/13/2026
|
-0.05 / -0.49%
|
10.10
|
10.15
|
9.46
|
10.10
|
10.04
|
10.10
|
160,400
|
|
|
7/10/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.10
|
10.15
|
10.14
|
10.15
|
119,800
|
|
|
7/9/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.05
|
10.15
|
10.10
|
10.15
|
108,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.05
|
10.15
|
10.10
|
10.15
|
105,000
|
|
|
7/7/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.05
|
10.15
|
10.14
|
10.15
|
118,000
|
|
|
7/6/2026
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.05
|
10.15
|
10.14
|
10.15
|
119,500
|
|
|
7/3/2026
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.17
|
10.20
|
126,000
|
|
|
7/2/2026
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.10
|
10.20
|
10.12
|
10.20
|
125,100
|
|
|
7/1/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.11
|
10.15
|
127,200
|
|
|
6/30/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.15
|
10.15
|
111,000
|
|
|
6/29/2026
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.05
|
10.15
|
10.10
|
10.15
|
120,000
|
|
|