Closing price on 10/17/2022
|
|
Open |
50.50 |
High |
51.00 |
Low |
49.90 |
Volume |
1,800 |
Split-adjusted Price |
43.24 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2022
|
-1.90 / -3.59%
|
50.50
|
51.00
|
49.90
|
51.00
|
50.46
|
43.24
|
1,800
|
|
10/14/2022
|
+4.00 / +8.18%
|
50.30
|
52.90
|
50.30
|
52.90
|
51.90
|
44.85
|
500
|
|
10/13/2022
|
+0.50 / +1.03%
|
50.20
|
50.20
|
48.20
|
48.90
|
48.49
|
41.46
|
11,100
|
|
10/12/2022
|
-1.00 / -2.02%
|
48.20
|
50.30
|
48.20
|
48.40
|
48.38
|
41.04
|
3,000
|
|
10/11/2022
|
+0.80 / +1.65%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
41.89
|
100
|
|
10/10/2022
|
-0.20 / -0.41%
|
48.20
|
48.60
|
48.00
|
48.60
|
48.27
|
41.21
|
4,200
|
|
10/7/2022
|
-0.20 / -0.41%
|
48.20
|
48.80
|
48.00
|
48.80
|
48.31
|
41.38
|
2,500
|
|
10/6/2022
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.39
|
41.55
|
4,000
|
|
10/5/2022
|
0.00 / 0.00%
|
49.80
|
50.00
|
49.50
|
50.00
|
49.71
|
42.39
|
3,800
|
|
10/4/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
42.39
|
2,000
|
|
10/3/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.96
|
42.39
|
4,000
|
|
9/30/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.80
|
50.00
|
49.92
|
42.39
|
4,900
|
|
9/29/2022
|
+0.80 / +1.63%
|
50.50
|
50.50
|
49.60
|
50.00
|
50.00
|
42.39
|
5,800
|
|
9/28/2022
|
+0.10 / +0.20%
|
49.80
|
50.00
|
49.20
|
49.20
|
49.91
|
41.72
|
2,200
|
|
9/27/2022
|
-1.30 / -2.58%
|
49.10
|
50.40
|
49.00
|
49.10
|
49.19
|
41.63
|
5,700
|
|
9/26/2022
|
-0.30 / -0.59%
|
50.00
|
50.40
|
49.30
|
50.40
|
49.85
|
42.73
|
5,100
|
|
9/23/2022
|
-0.10 / -0.20%
|
49.60
|
50.70
|
49.60
|
50.70
|
50.36
|
42.99
|
1,600
|
|
9/22/2022
|
-0.30 / -0.59%
|
51.00
|
51.00
|
50.00
|
50.80
|
50.61
|
43.07
|
11,000
|
|
9/21/2022
|
-0.70 / -1.35%
|
50.00
|
51.20
|
50.00
|
51.10
|
50.10
|
43.33
|
2,300
|
|
9/20/2022
|
0.00 / 0.00%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
43.92
|
0
|
|
9/19/2022
|
+1.30 / +2.57%
|
50.20
|
51.80
|
50.00
|
51.80
|
50.04
|
43.92
|
5,400
|
|
9/16/2022
|
+0.50 / +1.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.45
|
42.82
|
5,000
|
|
9/15/2022
|
+0.20 / +0.40%
|
49.90
|
50.00
|
49.80
|
50.00
|
49.89
|
42.39
|
7,600
|
|
9/14/2022
|
-0.40 / -0.80%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
42.22
|
2,200
|
|
9/13/2022
|
-0.10 / -0.20%
|
50.20
|
50.20
|
50.10
|
50.20
|
50.18
|
42.56
|
500
|
|
9/12/2022
|
-0.60 / -1.18%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
42.65
|
2,300
|
|
9/9/2022
|
+0.10 / +0.20%
|
50.80
|
50.90
|
50.20
|
50.90
|
50.48
|
43.16
|
4,700
|
|
9/8/2022
|
-0.20 / -0.39%
|
50.10
|
50.80
|
50.10
|
50.80
|
50.21
|
43.07
|
1,700
|
|
9/7/2022
|
-0.30 / -0.58%
|
51.20
|
51.20
|
50.30
|
51.00
|
51.01
|
43.24
|
5,200
|
|
9/6/2022
|
-0.60 / -1.16%
|
51.50
|
51.50
|
51.30
|
51.30
|
51.47
|
43.50
|
1,200
|
|
|