Closing price on 1/13/2022
|
|
Open |
54.00 |
High |
54.00 |
Low |
53.00 |
Volume |
11,800 |
Split-adjusted Price |
43.78 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2022
|
-2.00 / -3.63%
|
54.00
|
54.00
|
53.00
|
53.10
|
53.22
|
43.78
|
11,800
|
|
1/12/2022
|
+0.60 / +1.10%
|
54.50
|
55.40
|
54.50
|
55.10
|
54.78
|
45.43
|
2,300
|
|
1/11/2022
|
-0.80 / -1.45%
|
53.10
|
55.40
|
53.10
|
54.50
|
53.94
|
44.93
|
3,300
|
|
1/10/2022
|
-0.70 / -1.25%
|
56.00
|
56.00
|
55.30
|
55.30
|
55.56
|
45.59
|
7,200
|
|
1/7/2022
|
+0.10 / +0.18%
|
58.00
|
58.00
|
55.90
|
56.00
|
56.67
|
46.17
|
2,400
|
|
1/6/2022
|
-0.10 / -0.18%
|
55.00
|
58.00
|
55.00
|
55.90
|
56.31
|
46.09
|
16,000
|
|
1/5/2022
|
0.00 / 0.00%
|
55.90
|
58.90
|
52.70
|
56.00
|
54.56
|
46.17
|
18,000
|
|
1/4/2022
|
0.00 / 0.00%
|
55.80
|
56.00
|
55.80
|
56.00
|
56.00
|
46.17
|
3,500
|
|
12/31/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
46.17
|
0
|
|
12/30/2021
|
-0.80 / -1.41%
|
54.00
|
56.00
|
54.00
|
56.00
|
54.36
|
46.17
|
6,600
|
|
12/29/2021
|
+0.30 / +0.53%
|
56.40
|
56.80
|
56.40
|
56.80
|
56.46
|
46.83
|
700
|
|
12/28/2021
|
+1.00 / +1.80%
|
54.20
|
56.80
|
54.00
|
56.50
|
54.63
|
46.58
|
3,600
|
|
12/27/2021
|
-0.50 / -0.89%
|
55.50
|
56.00
|
55.00
|
55.50
|
55.00
|
45.76
|
1,800
|
|
12/24/2021
|
+0.90 / +1.63%
|
54.00
|
57.80
|
54.00
|
56.00
|
54.55
|
46.17
|
2,200
|
|
12/23/2021
|
-0.90 / -1.61%
|
57.80
|
57.80
|
54.50
|
55.10
|
55.04
|
45.43
|
11,900
|
|
12/22/2021
|
-2.20 / -3.78%
|
58.00
|
58.00
|
56.00
|
56.00
|
57.50
|
46.17
|
2,400
|
|
12/21/2021
|
0.00 / 0.00%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
47.98
|
0
|
|
12/20/2021
|
0.00 / 0.00%
|
54.00
|
58.20
|
54.00
|
58.20
|
57.34
|
47.98
|
7,900
|
|
12/17/2021
|
-0.30 / -0.51%
|
58.50
|
58.50
|
58.10
|
58.20
|
58.41
|
47.98
|
6,300
|
|
12/16/2021
|
-1.50 / -2.50%
|
57.20
|
58.50
|
57.00
|
58.50
|
57.31
|
48.23
|
10,400
|
|
12/15/2021
|
-1.90 / -3.07%
|
59.00
|
60.00
|
58.60
|
60.00
|
59.00
|
49.47
|
8,000
|
|
12/14/2021
|
+4.30 / +7.47%
|
56.10
|
62.20
|
56.00
|
61.90
|
58.23
|
51.03
|
26,000
|
|
12/13/2021
|
-0.40 / -0.69%
|
58.90
|
58.90
|
57.60
|
57.60
|
57.78
|
47.49
|
4,500
|
|
12/10/2021
|
-0.20 / -0.34%
|
58.20
|
58.80
|
57.00
|
58.00
|
58.14
|
47.82
|
8,600
|
|
12/9/2021
|
-0.20 / -0.34%
|
58.20
|
58.20
|
58.00
|
58.20
|
58.06
|
47.98
|
6,700
|
|
12/8/2021
|
-0.40 / -0.68%
|
58.70
|
58.80
|
56.10
|
58.40
|
58.72
|
48.15
|
4,700
|
|
12/7/2021
|
+1.90 / +3.34%
|
58.80
|
58.80
|
58.80
|
58.80
|
58.80
|
48.48
|
400
|
|
12/6/2021
|
-1.10 / -1.90%
|
58.50
|
58.90
|
56.90
|
56.90
|
58.38
|
46.91
|
9,900
|
|
12/3/2021
|
+0.50 / +0.87%
|
58.00
|
58.00
|
57.00
|
58.00
|
57.65
|
47.82
|
6,800
|
|
12/2/2021
|
-0.80 / -1.36%
|
57.50
|
59.00
|
57.50
|
58.00
|
57.82
|
47.40
|
5,500
|
|
|