|
Closing price on 9/28/2026
|
|
| Open |
10.70 |
| High |
10.75 |
| Low |
10.40 |
| Volume |
130,000 |
| Split-adjusted Price |
10.45 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.25 / -2.34%
|
10.70
|
10.75
|
10.40
|
10.45
|
10.53
|
10.45
|
130,000
|
|
|
9/25/2026
|
+0.10 / +0.94%
|
10.55
|
10.70
|
10.50
|
10.70
|
10.61
|
10.70
|
136,200
|
|
|
9/24/2026
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
10.60
|
108,000
|
|
|
9/23/2026
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.55
|
10.75
|
10.66
|
10.75
|
213,300
|
|
|
9/22/2026
|
+0.10 / +0.95%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.56
|
10.65
|
150,500
|
|
|
9/21/2026
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.45
|
10.55
|
10.53
|
10.55
|
141,400
|
|
|
9/18/2026
|
+0.20 / +1.91%
|
10.45
|
10.80
|
10.45
|
10.65
|
10.65
|
10.65
|
201,000
|
|
|
9/17/2026
|
-0.15 / -1.42%
|
10.45
|
10.70
|
10.40
|
10.45
|
10.54
|
10.45
|
253,000
|
|
|
9/16/2026
|
-0.20 / -1.85%
|
10.75
|
10.75
|
10.55
|
10.60
|
10.63
|
10.60
|
143,700
|
|
|
9/15/2026
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.45
|
10.80
|
10.62
|
10.80
|
293,400
|
|
|
9/14/2026
|
-0.15 / -1.37%
|
10.85
|
11.05
|
10.55
|
10.80
|
10.79
|
10.80
|
254,500
|
|
|
9/11/2026
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.88
|
10.95
|
137,500
|
|
|
9/10/2026
|
-0.10 / -0.90%
|
11.15
|
11.15
|
10.90
|
11.05
|
11.02
|
11.05
|
250,800
|
|
|
9/9/2026
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.00
|
11.15
|
11.13
|
11.15
|
342,900
|
|
|
9/8/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.90
|
11.10
|
10.98
|
11.10
|
269,100
|
|
|
9/7/2026
|
0.00 / 0.00%
|
11.05
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
303,700
|
|
|
9/4/2026
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.07
|
11.10
|
318,700
|
|
|
9/3/2026
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.65
|
11.00
|
10.82
|
11.00
|
247,400
|
|
|
8/28/2026
|
-0.15 / -1.36%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.99
|
10.90
|
286,100
|
|
|
8/27/2026
|
+0.25 / +2.31%
|
10.80
|
11.25
|
10.80
|
11.05
|
10.98
|
11.05
|
436,100
|
|
|
8/26/2026
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.35
|
10.80
|
10.52
|
10.80
|
304,200
|
|
|
8/25/2026
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.58
|
10.70
|
476,100
|
|
|
8/24/2026
|
-0.40 / -3.57%
|
11.20
|
11.30
|
10.60
|
10.80
|
11.15
|
10.80
|
412,100
|
|
|
8/21/2026
|
-0.15 / -1.32%
|
11.40
|
11.60
|
11.05
|
11.20
|
11.41
|
11.20
|
491,300
|
|
|
8/20/2026
|
+0.70 / +6.57%
|
10.70
|
11.35
|
10.65
|
11.35
|
11.10
|
11.35
|
891,600
|
|
|
8/19/2026
|
+0.66 / +6.61%
|
9.98
|
10.65
|
9.95
|
10.65
|
10.29
|
10.65
|
293,800
|
|
|
8/18/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
9.99
|
9.97
|
9.99
|
242,000
|
|
|
8/17/2026
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.97
|
9.99
|
9.98
|
9.99
|
126,600
|
|
|
8/14/2026
|
-0.20 / -1.96%
|
10.20
|
10.25
|
9.95
|
10.00
|
10.04
|
10.00
|
164,800
|
|
|
8/13/2026
|
-0.15 / -1.45%
|
10.35
|
10.45
|
10.00
|
10.20
|
10.32
|
10.20
|
162,900
|
|
|