Closing price on 3/25/2022
|
|
Open |
70.00 |
High |
71.50 |
Low |
69.90 |
Volume |
40,700 |
Split-adjusted Price |
58.53 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2022
|
-1.00 / -1.39%
|
70.00
|
71.50
|
69.90
|
71.00
|
70.24
|
58.53
|
40,700
|
|
3/24/2022
|
-3.00 / -4.00%
|
75.30
|
75.30
|
70.00
|
72.00
|
71.44
|
59.36
|
27,400
|
|
3/23/2022
|
+4.20 / +5.93%
|
71.30
|
77.80
|
70.00
|
75.00
|
73.46
|
61.83
|
30,100
|
|
3/22/2022
|
+6.40 / +9.94%
|
65.00
|
70.80
|
65.00
|
70.80
|
70.13
|
58.37
|
54,400
|
|
3/21/2022
|
+0.20 / +0.31%
|
64.00
|
69.00
|
62.00
|
64.40
|
64.76
|
53.09
|
60,300
|
|
3/18/2022
|
-0.10 / -0.16%
|
64.30
|
67.00
|
62.60
|
64.20
|
63.87
|
52.93
|
10,400
|
|
3/17/2022
|
+5.80 / +9.91%
|
58.50
|
64.30
|
58.50
|
64.30
|
63.63
|
53.01
|
56,700
|
|
3/16/2022
|
+2.40 / +4.28%
|
58.50
|
59.00
|
57.00
|
58.50
|
58.11
|
48.23
|
46,700
|
|
3/15/2022
|
+2.00 / +3.70%
|
54.20
|
56.40
|
54.10
|
56.10
|
55.63
|
46.25
|
33,700
|
|
3/14/2022
|
-2.30 / -4.08%
|
56.40
|
56.50
|
54.10
|
54.10
|
55.76
|
44.60
|
11,700
|
|
3/11/2022
|
+0.90 / +1.62%
|
56.50
|
56.50
|
56.00
|
56.40
|
56.32
|
46.50
|
6,800
|
|
3/10/2022
|
-0.80 / -1.42%
|
57.00
|
57.80
|
54.60
|
55.50
|
56.21
|
45.76
|
14,400
|
|
3/9/2022
|
+0.30 / +0.54%
|
56.00
|
58.00
|
54.50
|
56.30
|
56.54
|
46.41
|
34,500
|
|
3/8/2022
|
-0.50 / -0.88%
|
56.50
|
57.00
|
54.00
|
56.00
|
55.99
|
46.17
|
52,500
|
|
3/7/2022
|
+1.50 / +2.73%
|
54.90
|
58.00
|
52.50
|
56.50
|
56.25
|
46.58
|
32,100
|
|
3/4/2022
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
45.34
|
4,400
|
|
3/3/2022
|
+1.30 / +2.42%
|
53.70
|
56.00
|
53.70
|
55.00
|
54.87
|
45.34
|
56,300
|
|
3/2/2022
|
-0.20 / -0.37%
|
53.90
|
53.90
|
51.70
|
53.70
|
52.70
|
44.27
|
15,000
|
|
3/1/2022
|
-2.10 / -3.75%
|
54.10
|
54.10
|
53.00
|
53.90
|
53.68
|
44.44
|
14,100
|
|
2/28/2022
|
+0.30 / +0.54%
|
55.40
|
58.00
|
55.00
|
56.00
|
55.61
|
46.17
|
12,800
|
|
2/25/2022
|
+4.70 / +9.22%
|
51.00
|
56.00
|
51.00
|
55.70
|
53.19
|
45.92
|
46,700
|
|
2/24/2022
|
-0.30 / -0.58%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.85
|
42.05
|
10,000
|
|
2/23/2022
|
0.00 / 0.00%
|
51.40
|
51.40
|
51.30
|
51.30
|
51.31
|
42.29
|
10,800
|
|
2/22/2022
|
-1.40 / -2.66%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
42.29
|
300
|
|
2/21/2022
|
-0.20 / -0.38%
|
52.80
|
52.80
|
51.00
|
52.70
|
51.64
|
43.45
|
3,900
|
|
2/18/2022
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
43.61
|
0
|
|
2/17/2022
|
-0.10 / -0.19%
|
52.90
|
53.40
|
52.90
|
52.90
|
52.98
|
43.61
|
9,800
|
|
2/16/2022
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.03
|
43.69
|
8,900
|
|
2/15/2022
|
+0.50 / +0.94%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.25
|
44.11
|
4,000
|
|
2/14/2022
|
-0.10 / -0.19%
|
53.10
|
53.10
|
52.10
|
53.00
|
52.72
|
43.69
|
2,200
|
|
|