|
Closing price on 12/30/2024
|
|
| Open |
114.00 |
| High |
114.50 |
| Low |
111.50 |
| Volume |
28,000 |
| Split-adjusted Price |
45.80 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2024
|
+0.50 / +0.44%
|
114.00
|
114.50
|
111.50
|
114.50
|
112.79
|
45.80
|
28,000
|
|
|
12/27/2024
|
+0.10 / +0.09%
|
113.90
|
115.90
|
112.60
|
114.00
|
113.58
|
45.60
|
24,200
|
|
|
12/26/2024
|
-1.00 / -0.87%
|
114.90
|
114.90
|
112.00
|
113.90
|
113.20
|
45.56
|
31,600
|
|
|
12/25/2024
|
+0.40 / +0.35%
|
117.50
|
117.50
|
110.50
|
114.90
|
114.76
|
45.96
|
74,500
|
|
|
12/24/2024
|
+6.50 / +6.02%
|
110.00
|
116.90
|
110.00
|
114.50
|
113.70
|
45.80
|
88,900
|
|
|
12/23/2024
|
+9.80 / +9.98%
|
104.00
|
108.00
|
100.00
|
108.00
|
106.33
|
43.20
|
227,500
|
|
|
12/20/2024
|
+1.30 / +1.34%
|
96.90
|
98.20
|
96.90
|
98.20
|
97.69
|
39.28
|
19,600
|
|
|
12/19/2024
|
+0.10 / +0.10%
|
96.50
|
97.00
|
95.20
|
96.90
|
96.47
|
38.76
|
38,700
|
|
|
12/18/2024
|
+0.30 / +0.31%
|
98.00
|
98.00
|
96.30
|
96.80
|
96.69
|
38.72
|
26,600
|
|
|
12/17/2024
|
-0.50 / -0.52%
|
98.00
|
98.00
|
95.50
|
96.50
|
96.86
|
38.60
|
29,000
|
|
|
12/16/2024
|
-0.50 / -0.51%
|
97.20
|
97.20
|
96.00
|
97.00
|
96.64
|
38.80
|
4,100
|
|
|
12/13/2024
|
+0.20 / +0.21%
|
97.30
|
97.60
|
97.30
|
97.50
|
97.51
|
39.00
|
700
|
|
|
12/12/2024
|
+0.30 / +0.31%
|
97.90
|
98.00
|
96.50
|
97.30
|
97.01
|
38.92
|
30,400
|
|
|
12/11/2024
|
-0.10 / -0.10%
|
97.70
|
97.70
|
95.50
|
97.00
|
96.19
|
38.80
|
17,600
|
|
|
12/10/2024
|
+1.60 / +1.68%
|
96.00
|
97.40
|
96.00
|
97.10
|
96.75
|
38.84
|
24,100
|
|
|
12/9/2024
|
0.00 / 0.00%
|
96.70
|
96.70
|
95.40
|
95.50
|
95.54
|
38.20
|
14,500
|
|
|
12/6/2024
|
+2.30 / +2.47%
|
95.50
|
97.90
|
94.20
|
95.50
|
95.47
|
38.20
|
42,900
|
|
|
12/5/2024
|
+0.30 / +0.32%
|
93.70
|
93.70
|
93.00
|
93.20
|
93.23
|
37.28
|
5,900
|
|
|
12/4/2024
|
-0.10 / -0.11%
|
94.00
|
94.00
|
92.50
|
92.90
|
92.79
|
37.16
|
5,200
|
|
|
12/3/2024
|
0.00 / 0.00%
|
93.10
|
94.10
|
93.00
|
93.00
|
93.22
|
37.20
|
10,900
|
|
|
12/2/2024
|
0.00 / 0.00%
|
91.20
|
93.80
|
91.20
|
93.00
|
92.86
|
37.20
|
12,900
|
|
|
11/29/2024
|
+0.10 / +0.11%
|
93.10
|
93.20
|
92.50
|
93.00
|
92.80
|
37.20
|
7,000
|
|
|
11/28/2024
|
+0.10 / +0.11%
|
92.80
|
92.90
|
91.50
|
92.90
|
92.69
|
37.16
|
1,400
|
|
|
11/27/2024
|
+0.30 / +0.32%
|
93.80
|
93.80
|
92.00
|
92.80
|
92.53
|
37.12
|
4,000
|
|
|
11/26/2024
|
+1.10 / +1.20%
|
91.40
|
94.00
|
91.40
|
92.50
|
92.07
|
37.00
|
12,500
|
|
|
11/25/2024
|
+2.30 / +2.58%
|
91.70
|
91.80
|
91.00
|
91.40
|
91.30
|
36.56
|
10,100
|
|
|
11/22/2024
|
-3.20 / -3.47%
|
93.70
|
93.70
|
89.00
|
89.10
|
89.93
|
35.64
|
26,600
|
|
|
11/21/2024
|
-0.10 / -0.11%
|
94.40
|
94.40
|
89.60
|
92.30
|
90.78
|
36.92
|
20,100
|
|
|
11/20/2024
|
+0.70 / +0.76%
|
91.20
|
92.90
|
91.20
|
92.40
|
92.06
|
36.96
|
5,900
|
|
|
11/19/2024
|
-2.00 / -2.13%
|
93.70
|
95.00
|
91.70
|
91.70
|
92.68
|
36.68
|
11,400
|
|
|