|
Closing price on 9/25/2019
|
|
| Open |
17.75 |
| High |
17.80 |
| Low |
16.55 |
| Volume |
354,350 |
| Split-adjusted Price |
12.01 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
+0.05 / +0.28%
|
17.75
|
17.80
|
16.55
|
17.80
|
17.24
|
12.01
|
354,350
|
|
|
9/24/2019
|
-1.10 / -5.84%
|
17.55
|
18.00
|
17.55
|
17.75
|
17.60
|
11.98
|
584,560
|
|
|
9/23/2019
|
-1.40 / -6.91%
|
20.30
|
20.30
|
18.85
|
18.85
|
19.50
|
12.72
|
206,220
|
|
|
9/20/2019
|
-0.10 / -0.49%
|
20.35
|
20.40
|
20.20
|
20.25
|
20.29
|
13.67
|
176,780
|
|
|
9/19/2019
|
0.00 / 0.00%
|
20.35
|
20.40
|
20.30
|
20.35
|
20.35
|
13.73
|
201,690
|
|
|
9/18/2019
|
+0.05 / +0.25%
|
20.30
|
20.40
|
20.25
|
20.35
|
20.33
|
13.73
|
104,470
|
|
|
9/17/2019
|
+0.25 / +1.25%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.20
|
13.70
|
215,600
|
|
|
9/16/2019
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.95
|
20.05
|
20.02
|
13.53
|
61,150
|
|
|
9/13/2019
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.09
|
13.56
|
97,320
|
|
|
9/12/2019
|
-0.15 / -0.74%
|
20.25
|
20.30
|
20.05
|
20.10
|
20.15
|
13.56
|
231,260
|
|
|
9/11/2019
|
-0.05 / -0.25%
|
20.35
|
20.35
|
20.15
|
20.25
|
20.25
|
13.67
|
48,190
|
|
|
9/10/2019
|
-0.20 / -0.98%
|
20.55
|
20.60
|
19.80
|
20.30
|
20.20
|
13.70
|
192,580
|
|
|
9/9/2019
|
+0.25 / +1.23%
|
20.25
|
20.55
|
20.00
|
20.50
|
20.24
|
13.83
|
130,410
|
|
|
9/6/2019
|
-0.65 / -3.11%
|
20.90
|
20.90
|
20.10
|
20.25
|
20.52
|
13.67
|
114,100
|
|
|
9/5/2019
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.85
|
20.90
|
21.04
|
14.10
|
103,470
|
|
|
9/4/2019
|
+0.30 / +1.44%
|
20.90
|
21.30
|
20.75
|
21.20
|
21.07
|
14.31
|
278,440
|
|
|
9/3/2019
|
+0.80 / +3.98%
|
20.00
|
20.90
|
19.75
|
20.90
|
20.29
|
14.10
|
346,840
|
|
|
8/30/2019
|
-1.50 / -6.94%
|
21.35
|
21.45
|
20.10
|
20.10
|
20.14
|
13.56
|
874,810
|
|
|
8/29/2019
|
-1.60 / -6.90%
|
23.20
|
23.55
|
21.60
|
21.60
|
21.98
|
14.58
|
1,067,580
|
|
|
8/28/2019
|
-1.30 / -5.31%
|
24.40
|
24.40
|
22.80
|
23.20
|
23.05
|
15.66
|
409,380
|
|
|
8/27/2019
|
-1.15 / -4.48%
|
25.65
|
25.65
|
23.90
|
24.50
|
24.14
|
16.53
|
643,980
|
|
|
8/26/2019
|
-0.85 / -3.21%
|
26.50
|
26.50
|
24.65
|
25.65
|
25.00
|
17.31
|
1,269,220
|
|
|
8/23/2019
|
-0.50 / -1.85%
|
27.05
|
27.55
|
25.15
|
26.50
|
25.55
|
17.88
|
1,025,120
|
|
|
8/22/2019
|
-1.50 / -5.26%
|
28.50
|
29.10
|
26.55
|
27.00
|
27.39
|
18.22
|
1,130,000
|
|
|
8/21/2019
|
+0.50 / +1.79%
|
28.05
|
28.65
|
28.05
|
28.50
|
28.43
|
19.23
|
626,920
|
|
|
8/20/2019
|
0.00 / 0.00%
|
28.00
|
28.15
|
27.90
|
28.00
|
28.03
|
18.90
|
182,110
|
|
|
8/19/2019
|
+0.30 / +1.08%
|
27.75
|
28.15
|
27.70
|
28.00
|
27.96
|
18.90
|
358,020
|
|
|
8/16/2019
|
+0.40 / +1.47%
|
27.30
|
27.75
|
27.30
|
27.70
|
27.50
|
18.69
|
374,670
|
|
|
8/15/2019
|
+0.10 / +0.37%
|
27.20
|
27.30
|
27.15
|
27.30
|
27.23
|
18.42
|
133,330
|
|
|
8/14/2019
|
+0.10 / +0.37%
|
27.10
|
27.20
|
27.00
|
27.20
|
27.11
|
18.36
|
194,120
|
|
|