|
|
Closing price on 9/27/2021
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
1,267,200 |
| Split-adjusted Price |
7.84 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-0.50 / -5.00%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.69
|
7.84
|
1,267,200
|
|
|
9/24/2021
|
-0.55 / -5.21%
|
10.45
|
10.55
|
10.00
|
10.00
|
10.27
|
8.25
|
1,096,600
|
|
|
9/23/2021
|
-0.30 / -2.76%
|
11.05
|
11.05
|
10.35
|
10.55
|
10.65
|
8.71
|
1,792,100
|
|
|
9/22/2021
|
+0.15 / +1.40%
|
10.70
|
11.20
|
10.70
|
10.85
|
10.79
|
8.95
|
2,237,900
|
|
|
9/21/2021
|
-0.35 / -3.17%
|
10.55
|
10.95
|
10.35
|
10.70
|
10.64
|
8.83
|
2,032,100
|
|
|
9/20/2021
|
+0.35 / +3.27%
|
10.90
|
11.20
|
10.80
|
11.05
|
10.95
|
9.12
|
1,562,300
|
|
|
9/17/2021
|
+0.20 / +1.90%
|
10.80
|
11.00
|
10.65
|
10.70
|
10.79
|
8.83
|
1,655,900
|
|
|
9/16/2021
|
+0.65 / +6.60%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.24
|
8.66
|
1,724,000
|
|
|
9/15/2021
|
-0.10 / -1.01%
|
9.94
|
10.00
|
9.84
|
9.85
|
9.90
|
8.13
|
976,800
|
|
|
9/14/2021
|
-0.05 / -0.50%
|
10.10
|
10.20
|
9.92
|
9.95
|
9.99
|
8.21
|
1,104,000
|
|
|
9/13/2021
|
+0.18 / +1.83%
|
9.77
|
10.30
|
9.77
|
10.00
|
9.93
|
8.25
|
969,600
|
|
|
9/10/2021
|
-0.03 / -0.30%
|
9.75
|
10.10
|
9.75
|
9.82
|
9.93
|
8.10
|
980,800
|
|
|
9/9/2021
|
+0.10 / +1.03%
|
9.62
|
9.85
|
9.50
|
9.85
|
9.59
|
8.13
|
914,100
|
|
|
9/8/2021
|
-0.25 / -2.50%
|
9.63
|
10.00
|
9.63
|
9.75
|
9.70
|
8.05
|
1,288,000
|
|
|
9/7/2021
|
+0.20 / +2.04%
|
10.45
|
10.45
|
9.90
|
10.00
|
10.16
|
8.25
|
2,502,500
|
|
|
9/6/2021
|
+0.64 / +6.99%
|
9.16
|
9.80
|
9.16
|
9.80
|
9.51
|
8.09
|
1,616,600
|
|
|
9/1/2021
|
-0.13 / -1.40%
|
9.25
|
9.25
|
8.86
|
9.16
|
9.12
|
7.56
|
967,300
|
|
|
8/31/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.21
|
9.29
|
9.33
|
7.67
|
1,129,000
|
|
|
8/30/2021
|
+0.48 / +5.45%
|
9.10
|
9.40
|
8.90
|
9.29
|
9.07
|
7.67
|
1,291,200
|
|
|
8/27/2021
|
-0.14 / -1.56%
|
8.95
|
8.95
|
8.70
|
8.81
|
8.80
|
7.27
|
934,700
|
|
|
8/26/2021
|
+0.16 / +1.82%
|
8.58
|
9.20
|
8.58
|
8.95
|
8.82
|
7.39
|
843,800
|
|
|
8/25/2021
|
-0.31 / -3.41%
|
8.80
|
9.10
|
8.50
|
8.79
|
8.64
|
7.25
|
822,400
|
|
|
8/24/2021
|
-0.62 / -6.38%
|
9.61
|
9.61
|
9.04
|
9.10
|
9.21
|
7.51
|
1,688,300
|
|
|
8/23/2021
|
+0.40 / +4.29%
|
9.50
|
9.97
|
9.32
|
9.72
|
9.61
|
8.02
|
1,134,900
|
|
|
8/20/2021
|
+0.33 / +3.67%
|
9.61
|
9.61
|
9.10
|
9.32
|
9.59
|
7.69
|
2,552,900
|
|
|
8/19/2021
|
+0.58 / +6.90%
|
8.58
|
8.99
|
8.51
|
8.99
|
8.93
|
7.42
|
2,422,700
|
|
|
8/18/2021
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.39
|
8.41
|
8.42
|
6.94
|
317,600
|
|
|
8/17/2021
|
-0.11 / -1.29%
|
8.40
|
8.50
|
8.39
|
8.45
|
8.41
|
6.97
|
424,400
|
|
|
8/16/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.56
|
8.56
|
8.63
|
7.06
|
197,300
|
|
|
8/13/2021
|
+0.04 / +0.47%
|
8.52
|
8.56
|
8.37
|
8.56
|
8.47
|
7.06
|
322,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|