|
Closing price on 9/20/2023
|
|
| Open |
6.20 |
| High |
6.26 |
| Low |
6.19 |
| Volume |
155,600 |
| Split-adjusted Price |
5.68 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+0.07 / +1.13%
|
6.20
|
6.26
|
6.19
|
6.26
|
6.21
|
5.68
|
155,600
|
|
|
9/19/2023
|
+0.01 / +0.16%
|
6.16
|
6.20
|
6.15
|
6.19
|
6.18
|
5.62
|
140,600
|
|
|
9/18/2023
|
0.00 / 0.00%
|
6.20
|
6.21
|
6.17
|
6.18
|
6.19
|
5.61
|
122,100
|
|
|
9/15/2023
|
+0.02 / +0.32%
|
6.08
|
6.21
|
6.08
|
6.18
|
6.18
|
5.61
|
145,800
|
|
|
9/14/2023
|
-0.06 / -0.96%
|
6.25
|
6.26
|
6.12
|
6.16
|
6.18
|
5.59
|
153,200
|
|
|
9/13/2023
|
-0.05 / -0.80%
|
6.27
|
6.31
|
6.22
|
6.22
|
6.27
|
5.65
|
146,500
|
|
|
9/12/2023
|
-0.06 / -0.95%
|
6.33
|
6.34
|
6.27
|
6.27
|
6.30
|
5.69
|
176,900
|
|
|
9/11/2023
|
+0.04 / +0.64%
|
6.33
|
6.41
|
6.27
|
6.33
|
6.34
|
5.75
|
177,800
|
|
|
9/8/2023
|
-0.03 / -0.47%
|
6.32
|
6.34
|
6.26
|
6.29
|
6.31
|
5.71
|
147,500
|
|
|
9/7/2023
|
+0.02 / +0.32%
|
6.38
|
6.38
|
6.20
|
6.32
|
6.30
|
5.74
|
140,100
|
|
|
9/6/2023
|
+0.09 / +1.45%
|
6.21
|
6.30
|
6.17
|
6.30
|
6.23
|
5.72
|
154,300
|
|
|
9/5/2023
|
-0.13 / -2.05%
|
6.34
|
6.36
|
6.19
|
6.21
|
6.27
|
5.64
|
206,900
|
|
|
8/31/2023
|
+0.03 / +0.48%
|
6.31
|
6.34
|
6.22
|
6.34
|
6.28
|
5.76
|
237,500
|
|
|
8/30/2023
|
-0.03 / -0.47%
|
6.33
|
6.34
|
6.18
|
6.31
|
6.25
|
5.73
|
170,700
|
|
|
8/29/2023
|
-0.04 / -0.63%
|
6.40
|
6.41
|
6.30
|
6.34
|
6.35
|
5.76
|
175,400
|
|
|
8/28/2023
|
+0.10 / +1.59%
|
6.27
|
6.42
|
6.26
|
6.38
|
6.35
|
5.79
|
276,700
|
|
|
8/25/2023
|
+0.08 / +1.29%
|
6.20
|
6.28
|
6.19
|
6.28
|
6.22
|
5.70
|
149,200
|
|
|
8/24/2023
|
0.00 / 0.00%
|
6.21
|
6.22
|
6.08
|
6.20
|
6.16
|
5.63
|
160,100
|
|
|
8/23/2023
|
+0.06 / +0.98%
|
6.19
|
6.24
|
6.15
|
6.20
|
6.20
|
5.63
|
196,300
|
|
|
8/22/2023
|
-0.15 / -2.38%
|
6.29
|
6.30
|
6.06
|
6.14
|
6.17
|
5.57
|
141,500
|
|
|
8/21/2023
|
-0.01 / -0.16%
|
6.28
|
6.29
|
6.06
|
6.29
|
6.22
|
5.71
|
160,400
|
|
|
8/18/2023
|
-0.19 / -2.93%
|
6.35
|
6.42
|
6.04
|
6.30
|
6.24
|
5.72
|
599,300
|
|
|
8/17/2023
|
-0.01 / -0.15%
|
6.50
|
6.51
|
6.41
|
6.49
|
6.46
|
5.89
|
122,600
|
|
|
8/16/2023
|
-0.02 / -0.31%
|
6.52
|
6.54
|
6.42
|
6.50
|
6.49
|
5.90
|
169,200
|
|
|
8/15/2023
|
+0.05 / +0.77%
|
6.48
|
6.54
|
6.45
|
6.52
|
6.50
|
5.92
|
259,100
|
|
|
8/14/2023
|
+0.02 / +0.31%
|
6.41
|
6.54
|
6.40
|
6.47
|
6.47
|
5.87
|
319,700
|
|
|
8/11/2023
|
+0.01 / +0.16%
|
6.43
|
6.50
|
6.36
|
6.45
|
6.43
|
5.85
|
275,700
|
|
|
8/10/2023
|
-0.16 / -2.42%
|
6.60
|
6.67
|
6.41
|
6.44
|
6.58
|
5.85
|
153,800
|
|
|
8/9/2023
|
+0.04 / +0.61%
|
6.59
|
6.61
|
6.47
|
6.60
|
6.54
|
5.99
|
181,200
|
|
|
8/8/2023
|
-0.12 / -1.80%
|
6.69
|
6.70
|
6.47
|
6.56
|
6.57
|
5.95
|
387,600
|
|
|