|
Closing price on 9/19/2024
|
|
| Open |
8.65 |
| High |
8.72 |
| Low |
8.63 |
| Volume |
241,600 |
| Split-adjusted Price |
7.90 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
-0.01 / -0.11%
|
8.65
|
8.72
|
8.63
|
8.70
|
8.69
|
7.90
|
241,600
|
|
|
9/18/2024
|
+0.16 / +1.87%
|
8.41
|
8.89
|
8.41
|
8.71
|
8.69
|
7.91
|
566,000
|
|
|
9/17/2024
|
+0.06 / +0.71%
|
8.50
|
8.56
|
8.42
|
8.55
|
8.47
|
7.76
|
349,900
|
|
|
9/16/2024
|
-0.11 / -1.28%
|
8.62
|
8.65
|
8.40
|
8.49
|
8.52
|
7.71
|
314,400
|
|
|
9/13/2024
|
-0.12 / -1.38%
|
8.73
|
8.73
|
8.53
|
8.60
|
8.62
|
7.81
|
341,900
|
|
|
9/12/2024
|
+0.03 / +0.35%
|
8.69
|
8.86
|
8.69
|
8.72
|
8.79
|
7.92
|
385,400
|
|
|
9/11/2024
|
+0.25 / +2.96%
|
8.22
|
8.69
|
8.22
|
8.69
|
8.53
|
7.89
|
660,300
|
|
|
9/10/2024
|
-0.23 / -2.65%
|
8.67
|
8.71
|
8.41
|
8.44
|
8.52
|
7.66
|
421,400
|
|
|
9/9/2024
|
-0.12 / -1.37%
|
8.79
|
8.80
|
8.59
|
8.67
|
8.67
|
7.87
|
483,800
|
|
|
9/6/2024
|
-0.08 / -0.90%
|
8.88
|
8.91
|
8.65
|
8.79
|
8.75
|
7.98
|
362,300
|
|
|
9/5/2024
|
-0.01 / -0.11%
|
8.88
|
9.09
|
8.77
|
8.87
|
8.93
|
8.05
|
808,800
|
|
|
9/4/2024
|
+0.19 / +2.19%
|
8.50
|
8.88
|
8.50
|
8.88
|
8.68
|
8.06
|
509,400
|
|
|
8/30/2024
|
-0.10 / -1.14%
|
8.80
|
8.82
|
8.50
|
8.69
|
8.68
|
7.89
|
296,900
|
|
|
8/29/2024
|
-0.01 / -0.11%
|
8.80
|
8.89
|
8.70
|
8.79
|
8.81
|
7.98
|
291,000
|
|
|
8/28/2024
|
-0.07 / -0.79%
|
8.87
|
8.91
|
8.66
|
8.80
|
8.80
|
7.99
|
246,300
|
|
|
8/27/2024
|
+0.22 / +2.54%
|
8.49
|
8.89
|
8.49
|
8.87
|
8.70
|
8.05
|
546,500
|
|
|
8/26/2024
|
-0.05 / -0.57%
|
8.73
|
8.73
|
8.40
|
8.65
|
8.61
|
7.85
|
517,400
|
|
|
8/23/2024
|
-0.03 / -0.34%
|
8.75
|
8.75
|
8.30
|
8.70
|
8.65
|
7.90
|
484,400
|
|
|
8/22/2024
|
-0.24 / -2.68%
|
8.99
|
9.04
|
8.62
|
8.73
|
8.82
|
7.92
|
505,900
|
|
|
8/21/2024
|
+0.15 / +1.70%
|
8.82
|
9.06
|
8.79
|
8.97
|
8.91
|
8.14
|
549,300
|
|
|
8/20/2024
|
-0.23 / -2.54%
|
9.06
|
9.08
|
8.70
|
8.82
|
8.87
|
8.01
|
650,300
|
|
|
8/19/2024
|
+0.28 / +3.19%
|
8.82
|
9.18
|
8.82
|
9.05
|
9.04
|
8.22
|
845,500
|
|
|
8/16/2024
|
+0.33 / +3.91%
|
8.44
|
8.88
|
8.41
|
8.77
|
8.74
|
7.96
|
993,700
|
|
|
8/15/2024
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.27
|
8.44
|
8.35
|
7.66
|
401,900
|
|
|
8/14/2024
|
-0.11 / -1.29%
|
8.60
|
8.63
|
8.25
|
8.44
|
8.50
|
7.66
|
323,500
|
|
|
8/13/2024
|
+0.30 / +3.64%
|
8.29
|
8.58
|
8.15
|
8.55
|
8.43
|
7.76
|
564,000
|
|
|
8/12/2024
|
+0.05 / +0.61%
|
8.23
|
8.34
|
8.10
|
8.25
|
8.24
|
7.49
|
613,400
|
|
|
8/9/2024
|
-0.20 / -2.38%
|
8.40
|
8.49
|
8.20
|
8.20
|
8.34
|
7.44
|
724,800
|
|
|
8/8/2024
|
-0.31 / -3.56%
|
8.79
|
8.80
|
8.30
|
8.40
|
8.59
|
7.63
|
577,100
|
|
|
8/7/2024
|
+0.11 / +1.28%
|
8.64
|
8.92
|
8.60
|
8.71
|
8.77
|
7.91
|
616,100
|
|
|