Closing price on 12/1/2021
|
|
Open |
59.00 |
High |
59.00 |
Low |
58.80 |
Volume |
10,100 |
Split-adjusted Price |
48.06 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2021
|
-0.40 / -0.68%
|
59.00
|
59.00
|
58.80
|
58.80
|
59.00
|
48.06
|
10,100
|
|
11/30/2021
|
-1.80 / -2.95%
|
61.90
|
62.90
|
59.00
|
59.20
|
59.47
|
48.38
|
29,900
|
|
11/29/2021
|
+1.50 / +2.52%
|
63.00
|
63.50
|
59.00
|
61.00
|
60.11
|
49.86
|
28,500
|
|
11/26/2021
|
-2.10 / -3.41%
|
61.60
|
63.30
|
58.00
|
59.50
|
60.84
|
48.63
|
26,200
|
|
11/25/2021
|
+5.40 / +9.61%
|
56.80
|
61.80
|
55.60
|
61.60
|
57.25
|
50.35
|
48,800
|
|
11/24/2021
|
+0.50 / +0.90%
|
55.50
|
56.20
|
55.10
|
56.20
|
55.49
|
45.93
|
9,100
|
|
11/23/2021
|
-1.20 / -2.11%
|
53.70
|
56.00
|
53.60
|
55.70
|
54.29
|
45.52
|
3,500
|
|
11/22/2021
|
-1.00 / -1.73%
|
58.50
|
58.50
|
54.00
|
56.90
|
54.83
|
46.51
|
6,000
|
|
11/19/2021
|
+3.90 / +7.22%
|
53.10
|
58.80
|
53.00
|
57.90
|
54.86
|
47.32
|
7,200
|
|
11/18/2021
|
-2.60 / -4.59%
|
57.00
|
57.00
|
53.00
|
54.00
|
53.40
|
44.13
|
5,000
|
|
11/17/2021
|
-0.90 / -1.57%
|
57.00
|
57.00
|
54.00
|
56.60
|
54.58
|
46.26
|
5,900
|
|
11/16/2021
|
+0.50 / +0.88%
|
57.00
|
57.50
|
57.00
|
57.50
|
57.00
|
47.00
|
5,200
|
|
11/15/2021
|
-2.10 / -3.55%
|
57.00
|
58.50
|
54.00
|
57.00
|
55.69
|
46.59
|
7,200
|
|
11/12/2021
|
+1.30 / +2.25%
|
59.10
|
59.10
|
59.10
|
59.10
|
59.10
|
48.30
|
100
|
|
11/11/2021
|
+1.30 / +2.30%
|
56.50
|
57.90
|
56.10
|
57.80
|
56.92
|
47.24
|
6,500
|
|
11/10/2021
|
-1.00 / -1.74%
|
57.00
|
57.00
|
56.30
|
56.50
|
56.67
|
46.18
|
1,200
|
|
11/9/2021
|
0.00 / 0.00%
|
57.00
|
59.00
|
57.00
|
57.50
|
57.44
|
47.00
|
7,800
|
|
11/8/2021
|
-1.50 / -2.54%
|
58.70
|
58.70
|
56.50
|
57.50
|
57.14
|
47.00
|
12,600
|
|
11/5/2021
|
+3.70 / +6.69%
|
54.50
|
60.50
|
54.50
|
59.00
|
56.23
|
48.22
|
45,935
|
|
11/4/2021
|
+0.30 / +0.55%
|
52.20
|
55.30
|
52.20
|
55.30
|
52.22
|
45.20
|
1,800
|
|
11/3/2021
|
-1.60 / -2.83%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.63
|
44.95
|
8,000
|
|
11/2/2021
|
-0.20 / -0.35%
|
56.80
|
56.80
|
55.30
|
56.60
|
56.04
|
46.26
|
4,800
|
|
11/1/2021
|
+0.80 / +1.43%
|
56.00
|
60.50
|
54.60
|
56.80
|
56.15
|
46.42
|
9,100
|
|
10/29/2021
|
0.00 / 0.00%
|
55.00
|
56.00
|
55.00
|
56.00
|
55.41
|
45.77
|
7,400
|
|
10/28/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.20
|
56.00
|
55.94
|
45.77
|
6,400
|
|
10/27/2021
|
-0.70 / -1.23%
|
55.10
|
56.50
|
55.00
|
56.00
|
55.20
|
45.77
|
12,500
|
|
10/26/2021
|
+1.10 / +1.98%
|
55.60
|
58.00
|
55.60
|
56.70
|
55.92
|
46.34
|
19,100
|
|
10/25/2021
|
-1.10 / -1.94%
|
57.00
|
61.00
|
55.00
|
55.60
|
56.75
|
45.44
|
12,300
|
|
10/22/2021
|
+0.20 / +0.35%
|
59.00
|
59.00
|
55.40
|
56.70
|
56.53
|
46.34
|
7,200
|
|
10/21/2021
|
+2.50 / +4.63%
|
54.00
|
59.00
|
54.00
|
56.50
|
56.54
|
46.18
|
40,200
|
|
|