|
Closing price on 9/16/2020
|
|
| Open |
8.35 |
| High |
8.35 |
| Low |
8.15 |
| Volume |
164,280 |
| Split-adjusted Price |
6.27 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
-0.14 / -1.69%
|
8.35
|
8.35
|
8.15
|
8.15
|
8.24
|
6.27
|
164,280
|
|
|
9/15/2020
|
+0.21 / +2.60%
|
8.10
|
8.35
|
8.10
|
8.29
|
8.23
|
6.38
|
249,680
|
|
|
9/14/2020
|
+0.08 / +1.00%
|
8.00
|
8.10
|
7.99
|
8.08
|
8.04
|
6.21
|
91,370
|
|
|
9/11/2020
|
-0.01 / -0.12%
|
8.01
|
8.18
|
7.99
|
8.00
|
8.02
|
6.15
|
101,380
|
|
|
9/10/2020
|
-0.02 / -0.25%
|
8.20
|
8.24
|
7.98
|
8.01
|
8.03
|
6.16
|
93,370
|
|
|
9/9/2020
|
-0.02 / -0.25%
|
8.00
|
8.05
|
7.90
|
8.03
|
7.95
|
6.18
|
66,820
|
|
|
9/8/2020
|
-0.09 / -1.11%
|
8.12
|
8.15
|
7.95
|
8.05
|
8.03
|
6.19
|
127,780
|
|
|
9/7/2020
|
-0.02 / -0.25%
|
8.16
|
8.30
|
8.14
|
8.14
|
8.16
|
6.26
|
115,150
|
|
|
9/4/2020
|
-0.19 / -2.28%
|
8.07
|
8.30
|
8.07
|
8.16
|
8.16
|
6.28
|
45,210
|
|
|
9/3/2020
|
-0.05 / -0.60%
|
8.45
|
8.55
|
8.10
|
8.35
|
8.28
|
6.42
|
144,250
|
|
|
9/1/2020
|
+0.23 / +2.82%
|
8.17
|
8.60
|
8.15
|
8.40
|
8.32
|
6.46
|
85,840
|
|
|
8/31/2020
|
+0.09 / +1.11%
|
8.20
|
8.20
|
8.07
|
8.17
|
8.15
|
6.28
|
174,110
|
|
|
8/28/2020
|
-0.04 / -0.49%
|
8.10
|
8.17
|
8.04
|
8.08
|
8.10
|
6.21
|
71,140
|
|
|
8/27/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.02
|
8.12
|
8.12
|
6.25
|
26,100
|
|
|
8/26/2020
|
-0.08 / -0.98%
|
8.20
|
8.35
|
7.99
|
8.12
|
8.12
|
6.25
|
190,140
|
|
|
8/25/2020
|
+0.34 / +4.33%
|
7.99
|
8.20
|
7.86
|
8.20
|
8.01
|
6.31
|
269,260
|
|
|
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
|
|
|