|
Closing price on 12/29/2022
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
46.00 |
| Volume |
200 |
| Split-adjusted Price |
15.60 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
-0.90 / -1.92%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
15.60
|
200
|
|
|
12/28/2022
|
+0.20 / +0.43%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
15.91
|
100
|
|
|
12/27/2022
|
+1.90 / +4.24%
|
45.00
|
46.70
|
44.80
|
46.70
|
45.25
|
15.84
|
5,800
|
|
|
12/26/2022
|
-3.10 / -6.47%
|
45.00
|
45.10
|
44.80
|
44.80
|
44.93
|
15.19
|
1,800
|
|
|
12/23/2022
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
16.25
|
0
|
|
|
12/22/2022
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
16.25
|
0
|
|
|
12/21/2022
|
+1.30 / +2.79%
|
48.10
|
48.10
|
47.90
|
47.90
|
48.00
|
16.25
|
400
|
|
|
12/20/2022
|
-1.90 / -3.92%
|
46.50
|
47.00
|
46.10
|
46.60
|
46.54
|
15.80
|
7,000
|
|
|
12/19/2022
|
+2.00 / +4.30%
|
46.50
|
48.70
|
46.50
|
48.50
|
47.50
|
16.45
|
3,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
15.77
|
800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
15.77
|
0
|
|
|
12/14/2022
|
-1.30 / -2.72%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
15.77
|
100
|
|
|
12/13/2022
|
+1.30 / +2.80%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
16.21
|
100
|
|
|
12/12/2022
|
-0.10 / -0.21%
|
47.90
|
47.90
|
46.50
|
46.50
|
46.97
|
15.77
|
300
|
|
|
12/9/2022
|
+0.10 / +0.22%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
15.80
|
600
|
|
|
12/8/2022
|
-0.10 / -0.21%
|
44.70
|
47.50
|
44.70
|
46.50
|
46.41
|
15.77
|
800
|
|
|
12/7/2022
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
15.80
|
2,000
|
|
|
12/6/2022
|
-0.70 / -1.48%
|
48.80
|
48.80
|
46.30
|
46.60
|
46.70
|
15.80
|
8,600
|
|
|
12/5/2022
|
+0.40 / +0.85%
|
49.60
|
49.60
|
46.90
|
47.30
|
47.25
|
16.04
|
12,800
|
|
|
12/2/2022
|
0.00 / 0.00%
|
46.50
|
47.10
|
46.50
|
46.90
|
46.67
|
15.91
|
3,100
|
|
|
12/1/2022
|
+1.30 / +2.85%
|
49.70
|
49.70
|
44.00
|
46.90
|
47.39
|
15.91
|
7,500
|
|
|
11/30/2022
|
+1.00 / +2.24%
|
46.80
|
46.80
|
43.00
|
45.60
|
44.63
|
15.47
|
5,200
|
|
|
11/29/2022
|
+1.10 / +2.53%
|
43.50
|
44.60
|
42.40
|
44.60
|
43.07
|
15.13
|
13,700
|
|
|
11/28/2022
|
+0.60 / +1.40%
|
42.50
|
43.70
|
42.00
|
43.50
|
42.81
|
14.75
|
3,600
|
|
|
11/25/2022
|
-1.00 / -2.28%
|
43.80
|
43.80
|
41.60
|
42.90
|
42.66
|
14.55
|
800
|
|
|
11/24/2022
|
-0.30 / -0.68%
|
40.10
|
43.90
|
39.80
|
43.90
|
41.91
|
14.89
|
2,500
|
|
|
11/23/2022
|
-2.60 / -5.56%
|
43.00
|
45.70
|
42.20
|
44.20
|
42.73
|
14.99
|
15,300
|
|
|
11/22/2022
|
+3.20 / +7.34%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
15.87
|
100
|
|
|
11/21/2022
|
-3.40 / -7.23%
|
44.20
|
44.60
|
43.20
|
43.60
|
43.85
|
14.79
|
6,100
|
|
|
11/18/2022
|
-0.50 / -1.05%
|
47.00
|
47.00
|
45.00
|
47.00
|
46.27
|
15.94
|
4,100
|
|
|