Closing price on 1/18/2023
|
|
Open |
48.60 |
High |
49.50 |
Low |
48.60 |
Volume |
2,000 |
Split-adjusted Price |
43.27 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2023
|
0.00 / 0.00%
|
48.60
|
49.50
|
48.60
|
49.50
|
49.01
|
43.27
|
2,000
|
|
1/17/2023
|
+1.10 / +2.27%
|
49.90
|
49.90
|
48.60
|
49.50
|
48.67
|
43.27
|
3,200
|
|
1/16/2023
|
+0.50 / +1.01%
|
49.30
|
50.20
|
48.50
|
49.90
|
49.45
|
42.31
|
2,000
|
|
1/13/2023
|
+0.90 / +1.86%
|
48.50
|
49.50
|
48.00
|
49.40
|
48.89
|
41.89
|
2,400
|
|
1/12/2023
|
+0.20 / +0.41%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
41.12
|
500
|
|
1/11/2023
|
0.00 / 0.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
40.95
|
0
|
|
1/10/2023
|
+1.10 / +2.33%
|
47.30
|
48.30
|
47.30
|
48.30
|
47.47
|
40.95
|
1,200
|
|
1/9/2023
|
+1.20 / +2.61%
|
47.00
|
47.20
|
47.00
|
47.20
|
47.18
|
40.02
|
2,500
|
|
1/6/2023
|
-1.40 / -2.95%
|
47.40
|
47.40
|
46.00
|
46.00
|
47.12
|
39.00
|
500
|
|
1/5/2023
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
40.19
|
0
|
|
1/4/2023
|
+0.40 / +0.85%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
40.19
|
300
|
|
1/3/2023
|
+0.50 / +1.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
39.85
|
100
|
|
12/30/2022
|
+0.50 / +1.09%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
39.43
|
1,000
|
|
12/29/2022
|
-0.90 / -1.92%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
39.00
|
200
|
|
12/28/2022
|
+0.20 / +0.43%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
39.77
|
100
|
|
12/27/2022
|
+1.90 / +4.24%
|
45.00
|
46.70
|
44.80
|
46.70
|
45.25
|
39.60
|
5,800
|
|
12/26/2022
|
-3.10 / -6.47%
|
45.00
|
45.10
|
44.80
|
44.80
|
44.93
|
37.99
|
1,800
|
|
12/23/2022
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
40.61
|
0
|
|
12/22/2022
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
40.61
|
0
|
|
12/21/2022
|
+1.30 / +2.79%
|
48.10
|
48.10
|
47.90
|
47.90
|
48.00
|
40.61
|
400
|
|
12/20/2022
|
-1.90 / -3.92%
|
46.50
|
47.00
|
46.10
|
46.60
|
46.54
|
39.51
|
7,000
|
|
12/19/2022
|
+2.00 / +4.30%
|
46.50
|
48.70
|
46.50
|
48.50
|
47.50
|
41.12
|
3,000
|
|
12/16/2022
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
39.43
|
800
|
|
12/15/2022
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
39.43
|
0
|
|
12/14/2022
|
-1.30 / -2.72%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
39.43
|
100
|
|
12/13/2022
|
+1.30 / +2.80%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
40.53
|
100
|
|
12/12/2022
|
-0.10 / -0.21%
|
47.90
|
47.90
|
46.50
|
46.50
|
46.97
|
39.43
|
300
|
|
12/9/2022
|
+0.10 / +0.22%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
39.51
|
600
|
|
12/8/2022
|
-0.10 / -0.21%
|
44.70
|
47.50
|
44.70
|
46.50
|
46.41
|
39.43
|
800
|
|
12/7/2022
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
39.51
|
2,000
|
|
|