|
Closing price on 5/22/2023
|
|
| Open |
57.60 |
| High |
59.30 |
| Low |
57.60 |
| Volume |
5,600 |
| Split-adjusted Price |
20.74 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+1.40 / +2.42%
|
57.60
|
59.30
|
57.60
|
59.30
|
58.71
|
20.74
|
5,600
|
|
|
5/19/2023
|
+0.80 / +1.40%
|
57.10
|
57.90
|
57.10
|
57.90
|
57.50
|
20.25
|
200
|
|
|
5/18/2023
|
-1.30 / -2.23%
|
57.10
|
57.10
|
57.10
|
57.10
|
57.10
|
19.97
|
100
|
|
|
5/17/2023
|
+0.70 / +1.21%
|
57.70
|
58.40
|
56.00
|
58.40
|
57.45
|
20.42
|
4,400
|
|
|
5/16/2023
|
-1.30 / -2.20%
|
57.70
|
57.70
|
57.70
|
57.70
|
57.70
|
20.18
|
100
|
|
|
5/15/2023
|
+0.90 / +1.55%
|
58.10
|
59.00
|
56.50
|
59.00
|
58.31
|
20.63
|
5,000
|
|
|
5/12/2023
|
+2.10 / +3.75%
|
56.20
|
58.10
|
56.20
|
58.10
|
56.93
|
20.32
|
700
|
|
|
5/11/2023
|
-4.00 / -6.67%
|
59.00
|
59.00
|
55.40
|
56.00
|
57.01
|
19.58
|
3,600
|
|
|
5/10/2023
|
+3.00 / +5.26%
|
57.00
|
62.50
|
57.00
|
60.00
|
60.33
|
20.98
|
28,500
|
|
|
5/9/2023
|
-1.00 / -1.72%
|
57.10
|
57.10
|
57.00
|
57.00
|
57.00
|
19.93
|
2,400
|
|
|
5/8/2023
|
-1.70 / -2.85%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
20.28
|
8,000
|
|
|
5/5/2023
|
+3.10 / +5.48%
|
61.70
|
61.70
|
58.60
|
59.70
|
59.10
|
20.88
|
14,500
|
|
|
5/4/2023
|
+1.00 / +1.80%
|
55.60
|
56.90
|
54.20
|
56.60
|
55.97
|
19.79
|
14,400
|
|
|
4/28/2023
|
+1.50 / +2.77%
|
55.90
|
55.90
|
54.20
|
55.60
|
54.79
|
19.44
|
21,000
|
|
|
4/27/2023
|
+1.60 / +3.05%
|
52.90
|
54.70
|
52.90
|
54.10
|
53.66
|
18.92
|
22,800
|
|
|
4/26/2023
|
-0.50 / -0.94%
|
52.40
|
53.10
|
52.40
|
52.50
|
52.61
|
18.36
|
3,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
50.60
|
53.00
|
50.50
|
53.00
|
50.84
|
18.53
|
800
|
|
|
4/24/2023
|
+0.90 / +1.73%
|
51.90
|
53.80
|
51.90
|
53.00
|
52.40
|
18.53
|
12,700
|
|
|
4/21/2023
|
+0.50 / +0.97%
|
51.90
|
53.80
|
51.70
|
52.10
|
52.46
|
18.22
|
7,400
|
|
|
4/20/2023
|
+0.60 / +1.18%
|
51.60
|
51.60
|
50.70
|
51.60
|
51.30
|
18.04
|
300
|
|
|
4/19/2023
|
-1.00 / -1.92%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.50
|
17.83
|
200
|
|
|
4/18/2023
|
-0.10 / -0.19%
|
50.60
|
52.00
|
50.50
|
52.00
|
50.66
|
18.18
|
1,000
|
|
|
4/17/2023
|
+2.00 / +3.99%
|
52.00
|
52.20
|
50.10
|
52.10
|
50.69
|
18.22
|
12,200
|
|
|
4/14/2023
|
-1.10 / -2.15%
|
51.30
|
54.50
|
50.10
|
50.10
|
51.53
|
17.52
|
2,700
|
|
|
4/13/2023
|
+2.20 / +4.49%
|
49.10
|
51.20
|
49.10
|
51.20
|
49.81
|
17.90
|
1,800
|
|
|
4/12/2023
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
17.13
|
0
|
|
|
4/11/2023
|
+0.60 / +1.24%
|
48.80
|
49.00
|
48.00
|
49.00
|
48.72
|
17.13
|
3,000
|
|
|
4/10/2023
|
-0.10 / -0.21%
|
49.90
|
49.90
|
48.40
|
48.40
|
48.68
|
16.92
|
2,500
|
|
|
4/7/2023
|
-1.10 / -2.22%
|
48.60
|
48.90
|
48.50
|
48.50
|
48.58
|
16.96
|
1,600
|
|
|
4/6/2023
|
+0.10 / +0.20%
|
49.00
|
49.80
|
48.50
|
49.60
|
49.03
|
17.34
|
5,800
|
|
|