|
Closing price on 12/19/2022
|
|
| Open |
46.50 |
| High |
48.70 |
| Low |
46.50 |
| Volume |
3,000 |
| Split-adjusted Price |
15.66 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
+2.00 / +4.30%
|
46.50
|
48.70
|
46.50
|
48.50
|
47.50
|
15.66
|
3,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
15.02
|
800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
15.02
|
0
|
|
|
12/14/2022
|
-1.30 / -2.72%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
15.02
|
100
|
|
|
12/13/2022
|
+1.30 / +2.80%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
15.44
|
100
|
|
|
12/12/2022
|
-0.10 / -0.21%
|
47.90
|
47.90
|
46.50
|
46.50
|
46.97
|
15.02
|
300
|
|
|
12/9/2022
|
+0.10 / +0.22%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
15.05
|
600
|
|
|
12/8/2022
|
-0.10 / -0.21%
|
44.70
|
47.50
|
44.70
|
46.50
|
46.41
|
15.02
|
800
|
|
|
12/7/2022
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
15.05
|
2,000
|
|
|
12/6/2022
|
-0.70 / -1.48%
|
48.80
|
48.80
|
46.30
|
46.60
|
46.70
|
15.05
|
8,600
|
|
|
12/5/2022
|
+0.40 / +0.85%
|
49.60
|
49.60
|
46.90
|
47.30
|
47.25
|
15.28
|
12,800
|
|
|
12/2/2022
|
0.00 / 0.00%
|
46.50
|
47.10
|
46.50
|
46.90
|
46.67
|
15.15
|
3,100
|
|
|
12/1/2022
|
+1.30 / +2.85%
|
49.70
|
49.70
|
44.00
|
46.90
|
47.39
|
15.15
|
7,500
|
|
|
11/30/2022
|
+1.00 / +2.24%
|
46.80
|
46.80
|
43.00
|
45.60
|
44.63
|
14.73
|
5,200
|
|
|
11/29/2022
|
+1.10 / +2.53%
|
43.50
|
44.60
|
42.40
|
44.60
|
43.07
|
14.40
|
13,700
|
|
|
11/28/2022
|
+0.60 / +1.40%
|
42.50
|
43.70
|
42.00
|
43.50
|
42.81
|
14.05
|
3,600
|
|
|
11/25/2022
|
-1.00 / -2.28%
|
43.80
|
43.80
|
41.60
|
42.90
|
42.66
|
13.85
|
800
|
|
|
11/24/2022
|
-0.30 / -0.68%
|
40.10
|
43.90
|
39.80
|
43.90
|
41.91
|
14.18
|
2,500
|
|
|
11/23/2022
|
-2.60 / -5.56%
|
43.00
|
45.70
|
42.20
|
44.20
|
42.73
|
14.27
|
15,300
|
|
|
11/22/2022
|
+3.20 / +7.34%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
15.11
|
100
|
|
|
11/21/2022
|
-3.40 / -7.23%
|
44.20
|
44.60
|
43.20
|
43.60
|
43.85
|
14.08
|
6,100
|
|
|
11/18/2022
|
-0.50 / -1.05%
|
47.00
|
47.00
|
45.00
|
47.00
|
46.27
|
15.18
|
4,100
|
|
|
11/17/2022
|
-2.30 / -4.62%
|
45.50
|
47.50
|
45.00
|
47.50
|
45.10
|
15.34
|
3,100
|
|
|
11/16/2022
|
+3.90 / +8.50%
|
43.00
|
49.80
|
41.40
|
49.80
|
43.29
|
16.08
|
4,800
|
|
|
11/15/2022
|
-1.00 / -2.13%
|
42.50
|
45.90
|
42.50
|
45.90
|
43.98
|
14.82
|
400
|
|
|
11/14/2022
|
-1.30 / -2.70%
|
45.90
|
47.40
|
45.90
|
46.90
|
46.30
|
15.15
|
2,900
|
|
|
11/11/2022
|
-0.50 / -1.03%
|
45.00
|
48.20
|
45.00
|
48.20
|
45.32
|
15.57
|
2,000
|
|
|
11/10/2022
|
-0.90 / -1.81%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
15.73
|
1,800
|
|
|
11/9/2022
|
-0.20 / -0.40%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
16.02
|
2,200
|
|
|
11/8/2022
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
16.08
|
0
|
|
|