|
Closing price on 4/25/2025
|
|
Open |
32.60 |
High |
32.60 |
Low |
31.50 |
Volume |
98,500 |
Split-adjusted Price |
31.50 |
There is no data on 4/28/2025. Display data on 4/25/2025 instead.
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2025
|
-1.10 / -3.37%
|
32.60
|
32.60
|
31.50
|
31.50
|
31.70
|
31.50
|
98,500
|
|
4/24/2025
|
-2.20 / -6.32%
|
34.80
|
35.50
|
31.40
|
32.60
|
32.14
|
32.60
|
272,000
|
|
4/23/2025
|
-0.20 / -0.57%
|
35.30
|
36.30
|
34.80
|
34.80
|
35.08
|
34.80
|
22,200
|
|
4/22/2025
|
-1.30 / -3.58%
|
36.10
|
36.50
|
34.90
|
35.00
|
35.68
|
35.00
|
25,000
|
|
4/21/2025
|
-0.10 / -0.27%
|
36.50
|
37.50
|
36.30
|
36.30
|
36.79
|
36.30
|
11,600
|
|
4/18/2025
|
+0.20 / +0.55%
|
36.80
|
36.90
|
36.40
|
36.40
|
36.57
|
36.40
|
5,500
|
|
4/17/2025
|
-0.10 / -0.28%
|
36.70
|
36.70
|
36.00
|
36.20
|
36.54
|
36.20
|
8,800
|
|
4/16/2025
|
+0.30 / +0.83%
|
36.30
|
36.30
|
35.10
|
36.30
|
35.93
|
36.30
|
8,300
|
|
4/15/2025
|
-0.70 / -1.91%
|
37.40
|
37.40
|
36.00
|
36.00
|
36.92
|
36.00
|
30,100
|
|
4/14/2025
|
+0.70 / +1.94%
|
36.00
|
37.00
|
36.00
|
36.70
|
36.40
|
36.70
|
29,200
|
|
4/11/2025
|
+0.80 / +2.27%
|
38.00
|
38.00
|
35.60
|
36.00
|
36.26
|
36.00
|
52,500
|
|
4/10/2025
|
+3.20 / +10.00%
|
28.80
|
35.20
|
28.80
|
35.20
|
35.06
|
35.20
|
32,400
|
|
4/9/2025
|
-1.90 / -5.60%
|
30.60
|
33.60
|
30.60
|
32.00
|
31.33
|
32.00
|
26,400
|
|
4/8/2025
|
-3.70 / -9.84%
|
37.00
|
37.00
|
33.90
|
33.90
|
34.34
|
33.90
|
22,100
|
|
4/4/2025
|
-2.30 / -5.76%
|
37.80
|
37.80
|
36.00
|
37.60
|
36.30
|
37.60
|
43,400
|
|
4/3/2025
|
-2.00 / -4.77%
|
41.20
|
41.50
|
37.80
|
39.90
|
38.43
|
39.90
|
32,900
|
|
4/2/2025
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.20
|
41.90
|
41.87
|
41.90
|
4,300
|
|
4/1/2025
|
+0.20 / +0.48%
|
41.80
|
42.00
|
41.00
|
42.00
|
41.44
|
42.00
|
10,800
|
|
3/31/2025
|
-0.10 / -0.24%
|
41.50
|
41.80
|
41.00
|
41.80
|
41.38
|
41.80
|
7,000
|
|
3/28/2025
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.50
|
41.90
|
41.95
|
41.90
|
1,500
|
|
3/27/2025
|
0.00 / 0.00%
|
41.30
|
42.00
|
41.20
|
42.00
|
41.49
|
42.00
|
1,300
|
|
3/26/2025
|
+0.40 / +0.96%
|
41.60
|
42.00
|
41.30
|
42.00
|
41.71
|
42.00
|
16,500
|
|
3/25/2025
|
-0.40 / -0.95%
|
42.50
|
42.50
|
41.50
|
41.60
|
41.75
|
41.60
|
9,900
|
|
3/24/2025
|
-0.10 / -0.24%
|
42.10
|
42.10
|
41.20
|
42.00
|
41.66
|
42.00
|
27,300
|
|
3/21/2025
|
-1.40 / -3.22%
|
43.50
|
43.50
|
42.00
|
42.10
|
42.40
|
42.10
|
62,800
|
|
3/20/2025
|
-0.10 / -0.23%
|
43.50
|
43.50
|
43.10
|
43.50
|
43.35
|
43.50
|
9,600
|
|
3/19/2025
|
-0.40 / -0.91%
|
43.40
|
44.10
|
43.40
|
43.60
|
43.60
|
43.60
|
7,500
|
|
3/18/2025
|
0.00 / 0.00%
|
44.00
|
44.30
|
43.60
|
44.00
|
43.94
|
44.00
|
5,700
|
|
3/17/2025
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.10
|
44.00
|
43.70
|
44.00
|
8,900
|
|
3/14/2025
|
0.00 / 0.00%
|
43.50
|
44.00
|
43.00
|
44.00
|
43.30
|
44.00
|
26,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|