|
Closing price on 9/14/2023
|
|
Open |
51.50 |
High |
51.50 |
Low |
51.30 |
Volume |
2,400 |
Split-adjusted Price |
49.30 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2023
|
-0.80 / -1.53%
|
51.50
|
51.50
|
51.30
|
51.50
|
51.33
|
49.30
|
2,400
|
|
9/13/2023
|
+1.00 / +1.95%
|
51.30
|
52.50
|
51.30
|
52.30
|
51.96
|
50.06
|
14,600
|
|
9/12/2023
|
-1.00 / -1.91%
|
51.20
|
51.50
|
51.20
|
51.30
|
51.39
|
49.10
|
2,400
|
|
9/11/2023
|
-0.20 / -0.38%
|
52.50
|
52.70
|
50.60
|
52.30
|
52.42
|
50.06
|
11,800
|
|
9/8/2023
|
+1.40 / +2.74%
|
51.50
|
52.80
|
51.50
|
52.50
|
52.45
|
50.25
|
7,400
|
|
9/7/2023
|
-0.80 / -1.54%
|
52.50
|
52.50
|
51.00
|
51.10
|
51.38
|
48.91
|
3,600
|
|
9/6/2023
|
0.00 / 0.00%
|
51.90
|
52.00
|
51.30
|
51.90
|
51.62
|
49.68
|
10,600
|
|
9/5/2023
|
+0.40 / +0.78%
|
51.50
|
51.90
|
51.00
|
51.90
|
51.23
|
49.68
|
7,900
|
|
8/31/2023
|
+0.40 / +0.78%
|
50.60
|
51.50
|
50.60
|
51.50
|
51.19
|
49.30
|
7,200
|
|
8/30/2023
|
+0.10 / +0.20%
|
52.70
|
52.70
|
50.50
|
51.10
|
50.84
|
48.91
|
5,000
|
|
8/29/2023
|
+0.20 / +0.39%
|
51.50
|
51.50
|
50.30
|
51.00
|
50.47
|
48.82
|
12,200
|
|
8/28/2023
|
+0.80 / +1.60%
|
50.00
|
51.00
|
50.00
|
50.80
|
50.55
|
48.63
|
14,300
|
|
8/25/2023
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.58
|
47.86
|
2,400
|
|
8/24/2023
|
+0.10 / +0.20%
|
49.90
|
50.00
|
49.30
|
50.00
|
49.38
|
47.86
|
8,900
|
|
8/23/2023
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.40
|
49.90
|
49.62
|
47.76
|
3,300
|
|
8/22/2023
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.30
|
50.00
|
49.54
|
47.86
|
4,400
|
|
8/21/2023
|
-0.50 / -0.98%
|
49.10
|
50.50
|
48.80
|
50.50
|
49.31
|
48.34
|
25,100
|
|
8/18/2023
|
-1.50 / -2.86%
|
50.90
|
51.10
|
50.30
|
51.00
|
50.81
|
48.82
|
16,000
|
|
8/17/2023
|
0.00 / 0.00%
|
52.40
|
52.50
|
51.00
|
52.50
|
51.82
|
50.25
|
14,200
|
|
8/16/2023
|
-0.50 / -0.94%
|
53.60
|
53.60
|
52.40
|
52.50
|
53.27
|
50.25
|
8,300
|
|
8/15/2023
|
+1.00 / +1.92%
|
52.00
|
53.00
|
51.80
|
53.00
|
52.38
|
50.73
|
18,300
|
|
8/14/2023
|
-1.00 / -1.89%
|
53.00
|
53.00
|
51.50
|
52.00
|
52.01
|
49.77
|
26,800
|
|
8/11/2023
|
-1.80 / -3.28%
|
53.50
|
55.00
|
52.30
|
53.00
|
53.00
|
50.73
|
11,800
|
|
8/10/2023
|
-1.30 / -2.32%
|
56.10
|
56.10
|
53.00
|
54.80
|
54.25
|
52.45
|
29,300
|
|
8/9/2023
|
-1.80 / -3.11%
|
63.00
|
63.00
|
55.10
|
56.10
|
57.14
|
53.70
|
17,100
|
|
8/8/2023
|
+0.30 / +0.48%
|
63.20
|
63.50
|
62.60
|
63.40
|
63.12
|
55.42
|
62,300
|
|
8/7/2023
|
+1.70 / +2.77%
|
61.50
|
63.50
|
61.50
|
63.10
|
62.85
|
55.16
|
85,200
|
|
8/4/2023
|
+0.20 / +0.33%
|
61.20
|
61.50
|
61.00
|
61.40
|
61.31
|
53.67
|
29,700
|
|
8/3/2023
|
-0.30 / -0.49%
|
61.50
|
62.00
|
61.20
|
61.20
|
61.46
|
53.50
|
40,100
|
|
8/2/2023
|
-0.10 / -0.16%
|
61.60
|
61.60
|
60.50
|
61.50
|
61.34
|
53.76
|
26,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|