|
Closing price on 9/23/2022
|
|
| Open |
6.66 |
| High |
6.67 |
| Low |
6.50 |
| Volume |
102,700 |
| Split-adjusted Price |
5.45 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
-0.05 / -0.75%
|
6.66
|
6.67
|
6.50
|
6.60
|
6.61
|
5.45
|
102,700
|
|
|
9/22/2022
|
+0.01 / +0.15%
|
6.65
|
6.70
|
6.63
|
6.65
|
6.65
|
5.49
|
93,100
|
|
|
9/21/2022
|
+0.10 / +1.53%
|
6.54
|
6.65
|
6.52
|
6.64
|
6.60
|
5.48
|
110,500
|
|
|
9/20/2022
|
+0.06 / +0.93%
|
6.55
|
6.57
|
6.48
|
6.54
|
6.52
|
5.40
|
99,500
|
|
|
9/19/2022
|
-0.15 / -2.26%
|
6.70
|
6.70
|
6.47
|
6.48
|
6.56
|
5.35
|
104,900
|
|
|
9/16/2022
|
-0.10 / -1.49%
|
6.61
|
6.73
|
6.61
|
6.63
|
6.69
|
5.47
|
98,200
|
|
|
9/15/2022
|
+0.07 / +1.05%
|
6.69
|
6.75
|
6.69
|
6.73
|
6.73
|
5.55
|
95,300
|
|
|
9/14/2022
|
-0.01 / -0.15%
|
6.66
|
6.67
|
6.60
|
6.66
|
6.65
|
5.50
|
97,700
|
|
|
9/13/2022
|
+0.02 / +0.30%
|
6.79
|
6.79
|
6.63
|
6.67
|
6.67
|
5.50
|
86,100
|
|
|
9/12/2022
|
+0.02 / +0.30%
|
6.63
|
6.69
|
6.62
|
6.65
|
6.64
|
5.49
|
88,900
|
|
|
9/9/2022
|
+0.02 / +0.30%
|
6.50
|
6.65
|
6.49
|
6.63
|
6.58
|
5.47
|
112,100
|
|
|
9/8/2022
|
-0.12 / -1.78%
|
6.85
|
6.85
|
6.60
|
6.61
|
6.64
|
5.45
|
99,500
|
|
|
9/7/2022
|
-0.13 / -1.90%
|
6.95
|
6.95
|
6.70
|
6.73
|
6.76
|
5.55
|
143,100
|
|
|
9/6/2022
|
-0.01 / -0.15%
|
6.96
|
6.98
|
6.86
|
6.86
|
6.90
|
5.66
|
110,200
|
|
|
9/5/2022
|
0.00 / 0.00%
|
6.87
|
6.90
|
6.80
|
6.87
|
6.86
|
5.67
|
106,800
|
|
|
8/31/2022
|
+0.04 / +0.59%
|
6.89
|
6.89
|
6.84
|
6.87
|
6.86
|
5.67
|
117,500
|
|
|
8/30/2022
|
+0.12 / +1.79%
|
6.88
|
6.90
|
6.71
|
6.83
|
6.80
|
5.64
|
143,300
|
|
|
8/29/2022
|
-0.25 / -3.59%
|
6.90
|
6.90
|
6.69
|
6.71
|
6.74
|
5.54
|
145,800
|
|
|
8/26/2022
|
-0.14 / -1.97%
|
6.99
|
6.99
|
6.88
|
6.96
|
6.92
|
5.74
|
92,300
|
|
|
8/25/2022
|
+0.22 / +3.20%
|
6.89
|
7.10
|
6.80
|
7.10
|
6.93
|
5.86
|
107,900
|
|
|
8/24/2022
|
+0.03 / +0.44%
|
6.95
|
6.95
|
6.80
|
6.88
|
6.86
|
5.68
|
123,300
|
|
|
8/23/2022
|
0.00 / 0.00%
|
6.85
|
6.85
|
6.79
|
6.85
|
6.81
|
5.65
|
104,000
|
|
|
8/22/2022
|
-0.05 / -0.72%
|
6.90
|
6.90
|
6.75
|
6.85
|
6.84
|
5.65
|
45,600
|
|
|
8/19/2022
|
0.00 / 0.00%
|
6.90
|
6.91
|
6.88
|
6.90
|
6.89
|
5.69
|
112,100
|
|
|
8/18/2022
|
-0.14 / -1.99%
|
7.09
|
7.09
|
6.90
|
6.90
|
6.94
|
5.69
|
117,300
|
|
|
8/17/2022
|
-0.02 / -0.28%
|
7.06
|
7.06
|
6.99
|
7.04
|
7.01
|
5.81
|
135,000
|
|
|
8/16/2022
|
+0.06 / +0.86%
|
7.01
|
7.20
|
6.99
|
7.06
|
7.05
|
5.83
|
201,700
|
|
|
8/15/2022
|
-0.10 / -1.41%
|
7.10
|
7.11
|
6.91
|
7.00
|
7.06
|
5.78
|
116,500
|
|
|
8/12/2022
|
+0.28 / +4.11%
|
6.75
|
7.19
|
6.75
|
7.10
|
6.92
|
5.86
|
120,400
|
|
|
8/11/2022
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.81
|
6.82
|
6.86
|
5.63
|
174,300
|
|
|