|
Closing price on 9/21/2026
|
|
| Open |
23.40 |
| High |
23.60 |
| Low |
22.90 |
| Volume |
7,500 |
| Split-adjusted Price |
23.10 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
-0.30 / -1.28%
|
23.40
|
23.60
|
22.90
|
23.10
|
23.28
|
23.10
|
7,500
|
|
|
9/18/2026
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.34
|
23.40
|
700
|
|
|
9/17/2026
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.41
|
23.40
|
4,000
|
|
|
9/16/2026
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.20
|
23.50
|
23.38
|
23.50
|
1,600
|
|
|
9/15/2026
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
23.30
|
23.01
|
23.30
|
7,600
|
|
|
9/14/2026
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.03
|
23.30
|
12,200
|
|
|
9/11/2026
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.30
|
23.07
|
23.30
|
3,500
|
|
|
9/10/2026
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.05
|
23.30
|
3,200
|
|
|
9/9/2026
|
+0.20 / +0.87%
|
23.40
|
23.40
|
23.00
|
23.30
|
23.12
|
23.30
|
2,100
|
|
|
9/8/2026
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.09
|
23.10
|
9,800
|
|
|
9/7/2026
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.24
|
23.20
|
8,700
|
|
|
9/4/2026
|
-0.20 / -0.84%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.51
|
23.50
|
2,100
|
|
|
9/3/2026
|
+0.40 / +1.72%
|
23.30
|
23.80
|
23.20
|
23.70
|
23.38
|
23.70
|
9,800
|
|
|
8/28/2026
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.17
|
23.30
|
17,800
|
|
|
8/27/2026
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.00
|
23.30
|
23.07
|
23.30
|
16,500
|
|
|
8/26/2026
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.39
|
23.40
|
3,000
|
|
|
8/25/2026
|
-0.10 / -0.42%
|
23.20
|
23.60
|
23.10
|
23.50
|
23.35
|
23.50
|
7,000
|
|
|
8/24/2026
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.65
|
23.60
|
3,000
|
|
|
8/21/2026
|
+0.30 / +1.28%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.44
|
23.70
|
7,800
|
|
|
8/20/2026
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.00
|
23.40
|
23.26
|
23.40
|
4,200
|
|
|
8/19/2026
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
100
|
|
|
8/18/2026
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.30
|
23.27
|
23.30
|
35,300
|
|
|
8/17/2026
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.04
|
23.30
|
9,000
|
|
|
8/14/2026
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.40
|
23.21
|
23.40
|
9,800
|
|
|
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
|
|
|