Closing price on 3/3/2023
|
|
Open |
51.00 |
High |
51.20 |
Low |
51.00 |
Volume |
1,700 |
Split-adjusted Price |
44.76 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2023
|
+0.10 / +0.20%
|
51.00
|
51.20
|
51.00
|
51.20
|
51.16
|
44.76
|
1,700
|
|
3/2/2023
|
+1.10 / +2.20%
|
48.50
|
51.10
|
48.10
|
51.10
|
48.51
|
44.67
|
1,500
|
|
3/1/2023
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.50
|
43.71
|
200
|
|
2/28/2023
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
44.58
|
0
|
|
2/27/2023
|
-0.60 / -1.16%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
44.58
|
3,000
|
|
2/24/2023
|
0.00 / 0.00%
|
51.60
|
51.60
|
51.60
|
51.60
|
51.60
|
45.11
|
100
|
|
2/23/2023
|
0.00 / 0.00%
|
50.20
|
51.60
|
50.20
|
51.60
|
50.32
|
45.11
|
1,200
|
|
2/22/2023
|
0.00 / 0.00%
|
51.00
|
51.60
|
50.50
|
51.60
|
50.83
|
45.11
|
7,300
|
|
2/21/2023
|
-1.20 / -2.27%
|
52.00
|
52.00
|
51.60
|
51.60
|
51.73
|
45.11
|
4,400
|
|
2/20/2023
|
+0.80 / +1.54%
|
52.00
|
52.80
|
52.00
|
52.80
|
52.03
|
46.16
|
3,800
|
|
2/17/2023
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
52.00
|
51.79
|
45.46
|
6,800
|
|
2/16/2023
|
+0.10 / +0.19%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
45.46
|
200
|
|
2/15/2023
|
+0.90 / +1.76%
|
51.10
|
51.90
|
51.10
|
51.90
|
51.17
|
45.37
|
1,200
|
|
2/14/2023
|
+0.30 / +0.59%
|
51.10
|
51.10
|
50.80
|
51.00
|
50.94
|
44.58
|
8,700
|
|
2/13/2023
|
-1.80 / -3.43%
|
52.00
|
52.00
|
50.70
|
50.70
|
51.63
|
44.32
|
8,700
|
|
2/10/2023
|
-0.50 / -0.94%
|
53.10
|
53.10
|
52.50
|
52.50
|
52.59
|
45.89
|
4,200
|
|
2/9/2023
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
46.33
|
3,500
|
|
2/8/2023
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
46.33
|
0
|
|
2/7/2023
|
-0.90 / -1.67%
|
53.90
|
53.90
|
53.00
|
53.00
|
53.14
|
46.33
|
6,600
|
|
2/6/2023
|
+0.40 / +0.75%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
47.12
|
800
|
|
2/3/2023
|
-0.20 / -0.37%
|
53.70
|
53.80
|
53.50
|
53.50
|
53.71
|
46.77
|
2,800
|
|
2/2/2023
|
+0.60 / +1.13%
|
53.00
|
53.70
|
52.60
|
53.70
|
52.82
|
46.94
|
4,700
|
|
2/1/2023
|
-0.20 / -0.38%
|
54.40
|
54.40
|
53.10
|
53.10
|
53.51
|
46.42
|
18,500
|
|
1/31/2023
|
-1.60 / -2.91%
|
54.80
|
55.00
|
53.10
|
53.30
|
53.57
|
46.59
|
7,300
|
|
1/30/2023
|
+2.40 / +4.57%
|
51.10
|
54.90
|
51.00
|
54.90
|
52.93
|
47.99
|
11,700
|
|
1/27/2023
|
0.00 / 0.00%
|
53.00
|
55.40
|
52.50
|
52.50
|
53.26
|
45.89
|
8,300
|
|
1/19/2023
|
+3.00 / +6.06%
|
49.00
|
53.70
|
49.00
|
52.50
|
50.77
|
45.89
|
2,500
|
|
1/18/2023
|
0.00 / 0.00%
|
48.60
|
49.50
|
48.60
|
49.50
|
49.01
|
43.27
|
2,000
|
|
1/17/2023
|
+1.10 / +2.27%
|
49.90
|
49.90
|
48.60
|
49.50
|
48.67
|
43.27
|
3,200
|
|
1/16/2023
|
+0.50 / +1.01%
|
49.30
|
50.20
|
48.50
|
49.90
|
49.45
|
42.31
|
2,000
|
|
|