|
Closing price on 4/25/2022
|
|
| Open |
66.10 |
| High |
67.00 |
| Low |
63.00 |
| Volume |
8,200 |
| Split-adjusted Price |
21.04 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-3.00 / -4.29%
|
66.10
|
67.00
|
63.00
|
67.00
|
65.32
|
21.04
|
8,200
|
|
|
4/22/2022
|
-3.50 / -4.76%
|
73.50
|
73.50
|
67.00
|
70.00
|
69.64
|
21.98
|
24,900
|
|
|
4/21/2022
|
+3.00 / +4.26%
|
69.90
|
75.00
|
69.90
|
73.50
|
73.33
|
23.08
|
37,100
|
|
|
4/20/2022
|
+1.00 / +1.44%
|
69.60
|
71.00
|
67.00
|
70.50
|
69.41
|
22.14
|
11,900
|
|
|
4/19/2022
|
+3.90 / +5.95%
|
66.20
|
70.10
|
66.00
|
69.50
|
69.46
|
21.82
|
54,400
|
|
|
4/18/2022
|
-4.50 / -6.42%
|
70.00
|
70.10
|
65.00
|
65.60
|
66.99
|
20.60
|
7,400
|
|
|
4/15/2022
|
-1.00 / -1.41%
|
70.90
|
70.90
|
69.10
|
70.10
|
69.88
|
22.01
|
6,300
|
|
|
4/14/2022
|
+3.10 / +4.56%
|
71.90
|
71.90
|
68.00
|
71.10
|
70.75
|
22.33
|
16,000
|
|
|
4/13/2022
|
+0.10 / +0.15%
|
64.60
|
68.00
|
64.40
|
68.00
|
65.51
|
21.35
|
23,600
|
|
|
4/12/2022
|
-1.10 / -1.59%
|
65.30
|
68.90
|
65.00
|
67.90
|
65.41
|
21.32
|
6,100
|
|
|
4/8/2022
|
0.00 / 0.00%
|
65.50
|
69.00
|
64.60
|
69.00
|
66.90
|
21.67
|
4,100
|
|
|
4/7/2022
|
-0.20 / -0.29%
|
69.00
|
69.00
|
65.50
|
69.00
|
67.13
|
21.67
|
6,500
|
|
|
4/6/2022
|
+0.20 / +0.29%
|
69.00
|
70.30
|
65.50
|
69.20
|
69.18
|
21.73
|
9,400
|
|
|
4/5/2022
|
+1.00 / +1.47%
|
68.00
|
69.00
|
66.90
|
69.00
|
67.73
|
21.67
|
6,800
|
|
|
4/4/2022
|
-2.80 / -3.95%
|
70.80
|
71.50
|
67.00
|
68.00
|
69.00
|
21.35
|
15,200
|
|
|
4/1/2022
|
+2.50 / +3.66%
|
68.90
|
70.80
|
68.10
|
70.80
|
68.87
|
22.23
|
15,900
|
|
|
3/31/2022
|
+1.30 / +1.94%
|
64.00
|
69.00
|
64.00
|
68.30
|
67.76
|
21.45
|
10,600
|
|
|
3/30/2022
|
-4.90 / -6.82%
|
68.80
|
68.90
|
65.80
|
67.00
|
67.21
|
21.04
|
21,500
|
|
|
3/29/2022
|
-1.10 / -1.51%
|
70.00
|
73.00
|
70.00
|
71.90
|
70.86
|
22.58
|
10,400
|
|
|
3/28/2022
|
+2.00 / +2.82%
|
71.00
|
74.00
|
69.00
|
73.00
|
72.40
|
22.92
|
15,300
|
|
|
3/25/2022
|
-1.00 / -1.39%
|
70.00
|
71.50
|
69.90
|
71.00
|
70.24
|
22.30
|
40,700
|
|
|
3/24/2022
|
-3.00 / -4.00%
|
75.30
|
75.30
|
70.00
|
72.00
|
71.44
|
22.61
|
27,400
|
|
|
3/23/2022
|
+4.20 / +5.93%
|
71.30
|
77.80
|
70.00
|
75.00
|
73.46
|
23.55
|
30,100
|
|
|
3/22/2022
|
+6.40 / +9.94%
|
65.00
|
70.80
|
65.00
|
70.80
|
70.13
|
22.23
|
54,400
|
|
|
3/21/2022
|
+0.20 / +0.31%
|
64.00
|
69.00
|
62.00
|
64.40
|
64.76
|
20.22
|
60,300
|
|
|
3/18/2022
|
-0.10 / -0.16%
|
64.30
|
67.00
|
62.60
|
64.20
|
63.87
|
20.16
|
10,400
|
|
|
3/17/2022
|
+5.80 / +9.91%
|
58.50
|
64.30
|
58.50
|
64.30
|
63.63
|
20.19
|
56,700
|
|
|
3/16/2022
|
+2.40 / +4.28%
|
58.50
|
59.00
|
57.00
|
58.50
|
58.11
|
18.37
|
46,700
|
|
|
3/15/2022
|
+2.00 / +3.70%
|
54.20
|
56.40
|
54.10
|
56.10
|
55.63
|
17.62
|
33,700
|
|
|
3/14/2022
|
-2.30 / -4.08%
|
56.40
|
56.50
|
54.10
|
54.10
|
55.76
|
16.99
|
11,700
|
|
|