|
Closing price on 5/20/2025
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
29.60 |
| Volume |
36,400 |
| Split-adjusted Price |
28.57 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.60
|
30.00
|
29.86
|
28.57
|
36,400
|
|
|
5/19/2025
|
+0.30 / +1.00%
|
29.90
|
30.50
|
29.90
|
30.20
|
30.12
|
28.76
|
31,700
|
|
|
5/16/2025
|
-0.80 / -2.61%
|
30.70
|
30.70
|
29.90
|
29.90
|
30.08
|
28.47
|
76,900
|
|
|
5/15/2025
|
+0.70 / +2.33%
|
30.50
|
30.70
|
30.00
|
30.70
|
30.32
|
29.23
|
31,700
|
|
|
5/14/2025
|
-0.80 / -2.60%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.31
|
28.57
|
72,000
|
|
|
5/13/2025
|
-0.50 / -1.60%
|
31.60
|
31.60
|
30.30
|
30.80
|
30.58
|
29.33
|
149,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
31.10
|
31.50
|
30.80
|
31.30
|
31.07
|
29.80
|
96,800
|
|
|
5/9/2025
|
-0.40 / -1.26%
|
31.50
|
31.90
|
31.00
|
31.30
|
31.32
|
29.80
|
62,200
|
|
|
5/8/2025
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.40
|
31.70
|
31.58
|
30.19
|
45,800
|
|
|
5/7/2025
|
-0.90 / -2.78%
|
32.40
|
32.40
|
31.50
|
31.50
|
31.62
|
30.00
|
65,700
|
|
|
5/6/2025
|
+0.10 / +0.31%
|
32.20
|
33.00
|
31.90
|
32.40
|
32.19
|
30.85
|
87,700
|
|
|
5/5/2025
|
+0.50 / +1.57%
|
31.80
|
32.50
|
31.50
|
32.30
|
31.81
|
30.76
|
95,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
31.80
|
32.10
|
31.30
|
31.80
|
31.66
|
30.28
|
28,400
|
|
|
4/28/2025
|
+0.30 / +0.95%
|
32.70
|
32.80
|
31.50
|
31.80
|
31.88
|
30.28
|
56,800
|
|
|
4/25/2025
|
-1.10 / -3.37%
|
32.60
|
32.60
|
31.50
|
31.50
|
31.70
|
30.00
|
98,500
|
|
|
4/24/2025
|
-2.20 / -6.32%
|
34.80
|
35.50
|
31.40
|
32.60
|
32.14
|
31.04
|
272,000
|
|
|
4/23/2025
|
-0.20 / -0.57%
|
35.30
|
36.30
|
34.80
|
34.80
|
35.08
|
33.14
|
22,200
|
|
|
4/22/2025
|
-1.30 / -3.58%
|
36.10
|
36.50
|
34.90
|
35.00
|
35.68
|
33.33
|
25,000
|
|
|
4/21/2025
|
-0.10 / -0.27%
|
36.50
|
37.50
|
36.30
|
36.30
|
36.79
|
34.57
|
11,600
|
|
|
4/18/2025
|
+0.20 / +0.55%
|
36.80
|
36.90
|
36.40
|
36.40
|
36.57
|
34.66
|
5,500
|
|
|
4/17/2025
|
-0.10 / -0.28%
|
36.70
|
36.70
|
36.00
|
36.20
|
36.54
|
34.47
|
8,800
|
|
|
4/16/2025
|
+0.30 / +0.83%
|
36.30
|
36.30
|
35.10
|
36.30
|
35.93
|
34.57
|
8,300
|
|
|
4/15/2025
|
-0.70 / -1.91%
|
37.40
|
37.40
|
36.00
|
36.00
|
36.92
|
34.28
|
30,100
|
|
|
4/14/2025
|
+0.70 / +1.94%
|
36.00
|
37.00
|
36.00
|
36.70
|
36.40
|
34.95
|
29,200
|
|
|
4/11/2025
|
+0.80 / +2.27%
|
38.00
|
38.00
|
35.60
|
36.00
|
36.26
|
34.28
|
52,500
|
|
|
4/10/2025
|
+3.20 / +10.00%
|
28.80
|
35.20
|
28.80
|
35.20
|
35.06
|
33.52
|
32,400
|
|
|
4/9/2025
|
-1.90 / -5.60%
|
30.60
|
33.60
|
30.60
|
32.00
|
31.33
|
30.47
|
26,400
|
|
|
4/8/2025
|
-3.70 / -9.84%
|
37.00
|
37.00
|
33.90
|
33.90
|
34.34
|
32.28
|
22,100
|
|
|
4/4/2025
|
-2.30 / -5.76%
|
37.80
|
37.80
|
36.00
|
37.60
|
36.30
|
35.80
|
43,400
|
|
|
4/3/2025
|
-2.00 / -4.77%
|
41.20
|
41.50
|
37.80
|
39.90
|
38.43
|
37.99
|
32,900
|
|
|