|
Closing price on 3/23/2022
|
|
| Open |
71.30 |
| High |
77.80 |
| Low |
70.00 |
| Volume |
30,100 |
| Split-adjusted Price |
23.55 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+4.20 / +5.93%
|
71.30
|
77.80
|
70.00
|
75.00
|
73.46
|
23.55
|
30,100
|
|
|
3/22/2022
|
+6.40 / +9.94%
|
65.00
|
70.80
|
65.00
|
70.80
|
70.13
|
22.23
|
54,400
|
|
|
3/21/2022
|
+0.20 / +0.31%
|
64.00
|
69.00
|
62.00
|
64.40
|
64.76
|
20.22
|
60,300
|
|
|
3/18/2022
|
-0.10 / -0.16%
|
64.30
|
67.00
|
62.60
|
64.20
|
63.87
|
20.16
|
10,400
|
|
|
3/17/2022
|
+5.80 / +9.91%
|
58.50
|
64.30
|
58.50
|
64.30
|
63.63
|
20.19
|
56,700
|
|
|
3/16/2022
|
+2.40 / +4.28%
|
58.50
|
59.00
|
57.00
|
58.50
|
58.11
|
18.37
|
46,700
|
|
|
3/15/2022
|
+2.00 / +3.70%
|
54.20
|
56.40
|
54.10
|
56.10
|
55.63
|
17.62
|
33,700
|
|
|
3/14/2022
|
-2.30 / -4.08%
|
56.40
|
56.50
|
54.10
|
54.10
|
55.76
|
16.99
|
11,700
|
|
|
3/11/2022
|
+0.90 / +1.62%
|
56.50
|
56.50
|
56.00
|
56.40
|
56.32
|
17.71
|
6,800
|
|
|
3/10/2022
|
-0.80 / -1.42%
|
57.00
|
57.80
|
54.60
|
55.50
|
56.21
|
17.43
|
14,400
|
|
|
3/9/2022
|
+0.30 / +0.54%
|
56.00
|
58.00
|
54.50
|
56.30
|
56.54
|
17.68
|
34,500
|
|
|
3/8/2022
|
-0.50 / -0.88%
|
56.50
|
57.00
|
54.00
|
56.00
|
55.99
|
17.58
|
52,500
|
|
|
3/7/2022
|
+1.50 / +2.73%
|
54.90
|
58.00
|
52.50
|
56.50
|
56.25
|
17.74
|
32,100
|
|
|
3/4/2022
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
17.27
|
4,400
|
|
|
3/3/2022
|
+1.30 / +2.42%
|
53.70
|
56.00
|
53.70
|
55.00
|
54.87
|
17.27
|
56,300
|
|
|
3/2/2022
|
-0.20 / -0.37%
|
53.90
|
53.90
|
51.70
|
53.70
|
52.70
|
16.86
|
15,000
|
|
|
3/1/2022
|
-2.10 / -3.75%
|
54.10
|
54.10
|
53.00
|
53.90
|
53.68
|
16.93
|
14,100
|
|
|
2/28/2022
|
+0.30 / +0.54%
|
55.40
|
58.00
|
55.00
|
56.00
|
55.61
|
17.58
|
12,800
|
|
|
2/25/2022
|
+4.70 / +9.22%
|
51.00
|
56.00
|
51.00
|
55.70
|
53.19
|
17.49
|
46,700
|
|
|
2/24/2022
|
-0.30 / -0.58%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.85
|
16.01
|
10,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
51.40
|
51.40
|
51.30
|
51.30
|
51.31
|
16.11
|
10,800
|
|
|
2/22/2022
|
-1.40 / -2.66%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
16.11
|
300
|
|
|
2/21/2022
|
-0.20 / -0.38%
|
52.80
|
52.80
|
51.00
|
52.70
|
51.64
|
16.55
|
3,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
16.61
|
0
|
|
|
2/17/2022
|
-0.10 / -0.19%
|
52.90
|
53.40
|
52.90
|
52.90
|
52.98
|
16.61
|
9,800
|
|
|
2/16/2022
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.03
|
16.64
|
8,900
|
|
|
2/15/2022
|
+0.50 / +0.94%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.25
|
16.80
|
4,000
|
|
|
2/14/2022
|
-0.10 / -0.19%
|
53.10
|
53.10
|
52.10
|
53.00
|
52.72
|
16.64
|
2,200
|
|
|
2/11/2022
|
-2.70 / -4.84%
|
55.00
|
55.00
|
53.10
|
53.10
|
53.98
|
16.67
|
3,900
|
|
|
2/10/2022
|
0.00 / 0.00%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
17.52
|
0
|
|
|