|
Closing price on 10/23/2026
|
|
| Open |
23.60 |
| High |
23.70 |
| Low |
23.50 |
| Volume |
14,700 |
| Split-adjusted Price |
23.60 |
There is no data on 10/25/2026. Display data on 10/23/2026 instead.
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.59
|
23.60
|
14,700
|
|
|
10/22/2026
|
-0.20 / -0.84%
|
23.60
|
24.00
|
23.60
|
23.70
|
23.67
|
23.70
|
5,300
|
|
|
10/21/2026
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.64
|
23.90
|
35,000
|
|
|
10/20/2026
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.40
|
23.50
|
19,600
|
|
|
10/19/2026
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.42
|
23.50
|
3,500
|
|
|
10/16/2026
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.30
|
23.50
|
23.42
|
23.50
|
2,600
|
|
|
10/15/2026
|
-0.30 / -1.26%
|
23.90
|
24.50
|
23.40
|
23.60
|
23.96
|
23.60
|
10,800
|
|
|
10/14/2026
|
+0.60 / +2.58%
|
23.10
|
24.00
|
22.90
|
23.90
|
23.63
|
23.90
|
49,900
|
|
|
10/13/2026
|
-0.30 / -1.27%
|
23.30
|
23.40
|
23.00
|
23.30
|
23.22
|
23.30
|
9,600
|
|
|
10/12/2026
|
+0.10 / +0.43%
|
23.00
|
23.90
|
23.00
|
23.60
|
23.68
|
23.60
|
96,800
|
|
|
10/9/2026
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.10
|
23.50
|
23.34
|
23.50
|
13,000
|
|
|
10/8/2026
|
+0.70 / +3.06%
|
22.80
|
24.00
|
22.80
|
23.60
|
23.62
|
23.60
|
48,400
|
|
|
10/7/2026
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.82
|
22.90
|
6,200
|
|
|
10/6/2026
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.91
|
22.90
|
12,000
|
|
|
10/5/2026
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.20
|
23.17
|
23.20
|
1,000
|
|
|
10/2/2026
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.03
|
23.20
|
4,300
|
|
|
10/1/2026
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.90
|
23.10
|
23.03
|
23.10
|
5,000
|
|
|
9/30/2026
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.17
|
23.10
|
1,300
|
|
|
9/29/2026
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.02
|
23.20
|
4,800
|
|
|
9/28/2026
|
-0.20 / -0.85%
|
23.40
|
23.50
|
23.10
|
23.20
|
23.17
|
23.20
|
17,800
|
|
|
9/25/2026
|
+0.30 / +1.30%
|
23.30
|
23.40
|
23.10
|
23.40
|
23.29
|
23.40
|
2,700
|
|
|
9/24/2026
|
-0.20 / -0.86%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.20
|
23.10
|
2,400
|
|
|
9/23/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.13
|
23.30
|
12,100
|
|
|
9/22/2026
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.10
|
23.30
|
23.11
|
23.30
|
4,200
|
|
|
9/21/2026
|
-0.30 / -1.28%
|
23.40
|
23.60
|
22.90
|
23.10
|
23.28
|
23.10
|
7,500
|
|
|
9/18/2026
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.34
|
23.40
|
700
|
|
|
9/17/2026
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.41
|
23.40
|
4,000
|
|
|
9/16/2026
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.20
|
23.50
|
23.38
|
23.50
|
1,600
|
|
|
9/15/2026
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
23.30
|
23.01
|
23.30
|
7,600
|
|
|
9/14/2026
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.03
|
23.30
|
12,200
|
|
|