|
|
Closing price on 8/13/2026
|
|
| Open |
23.30 |
| High |
23.50 |
| Low |
23.20 |
| Volume |
9,300 |
| Split-adjusted Price |
23.40 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2026
|
-0.20 / -0.85%
|
23.30
|
23.50
|
23.20
|
23.40
|
23.32
|
23.40
|
9,300
|
|
|
8/12/2026
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.58
|
23.60
|
3,400
|
|
|
8/11/2026
|
-0.20 / -0.84%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.52
|
23.50
|
4,800
|
|
|
8/10/2026
|
+0.40 / +1.72%
|
23.50
|
23.80
|
23.30
|
23.70
|
23.45
|
23.70
|
6,200
|
|
|
8/7/2026
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.30
|
23.30
|
23.52
|
23.30
|
13,000
|
|
|
8/6/2026
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.30
|
23.50
|
23.56
|
23.50
|
4,600
|
|
|
8/5/2026
|
-0.40 / -1.67%
|
23.70
|
23.90
|
23.30
|
23.50
|
23.53
|
23.50
|
55,600
|
|
|
8/4/2026
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.60
|
23.90
|
23.80
|
23.90
|
43,000
|
|
|
8/3/2026
|
+0.20 / +0.83%
|
24.20
|
24.30
|
24.00
|
24.20
|
24.25
|
24.20
|
15,500
|
|
|
7/31/2026
|
-0.10 / -0.41%
|
23.50
|
24.30
|
23.50
|
24.00
|
23.88
|
24.00
|
12,900
|
|
|
7/30/2026
|
+0.10 / +0.42%
|
24.00
|
24.50
|
23.70
|
24.10
|
23.99
|
24.10
|
16,900
|
|
|
7/29/2026
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.50
|
24.00
|
23.64
|
24.00
|
17,500
|
|
|
7/28/2026
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.10
|
24.20
|
16,200
|
|
|
7/27/2026
|
-0.20 / -0.82%
|
24.00
|
24.70
|
23.90
|
24.20
|
24.08
|
24.20
|
1,900
|
|
|
7/24/2026
|
0.00 / 0.00%
|
24.10
|
24.40
|
24.10
|
24.40
|
24.20
|
24.40
|
8,700
|
|
|
7/23/2026
|
+0.30 / +1.24%
|
24.70
|
24.90
|
24.20
|
24.40
|
24.34
|
24.40
|
12,200
|
|
|
7/22/2026
|
-0.70 / -2.82%
|
24.20
|
25.00
|
24.10
|
24.10
|
24.41
|
24.10
|
85,600
|
|
|
7/21/2026
|
+0.20 / +0.81%
|
24.60
|
25.00
|
24.40
|
24.80
|
24.68
|
24.80
|
5,900
|
|
|
7/20/2026
|
-0.50 / -1.99%
|
24.50
|
24.90
|
24.30
|
24.60
|
24.71
|
24.60
|
19,600
|
|
|
7/17/2026
|
+0.10 / +0.40%
|
24.00
|
25.30
|
24.00
|
25.10
|
24.96
|
25.10
|
4,600
|
|
|
7/16/2026
|
+0.30 / +1.21%
|
25.00
|
25.20
|
24.60
|
25.00
|
24.89
|
25.00
|
5,900
|
|
|
7/15/2026
|
+0.50 / +2.07%
|
25.50
|
25.50
|
24.00
|
24.70
|
24.31
|
24.70
|
1,900
|
|
|
7/14/2026
|
+0.50 / +2.11%
|
24.30
|
24.30
|
24.00
|
24.20
|
24.08
|
24.20
|
3,500
|
|
|
7/13/2026
|
-1.10 / -4.44%
|
24.80
|
24.80
|
23.70
|
23.70
|
23.91
|
23.70
|
6,300
|
|
|
7/10/2026
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.72
|
24.80
|
2,500
|
|
|
7/9/2026
|
+0.20 / +0.78%
|
25.60
|
25.90
|
25.50
|
25.80
|
25.72
|
24.80
|
4,800
|
|
|
7/8/2026
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.40
|
25.60
|
25.59
|
24.61
|
2,700
|
|
|
7/7/2026
|
+0.20 / +0.78%
|
26.20
|
26.20
|
25.40
|
25.70
|
25.56
|
24.70
|
13,100
|
|
|
7/6/2026
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.30
|
25.50
|
25.43
|
24.51
|
7,800
|
|
|
7/3/2026
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.30
|
25.60
|
25.35
|
24.61
|
30,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|