HVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	21.31	21.31	20.67	20.70	20.70	-2.63%	105,257
May 11, 2026	22.29	22.29	21.25	21.26	21.26	-4.23%	103,407
May 8, 2026	21.67	22.50	21.35	22.20	22.20	2.07%	104,035
May 7, 2026	21.77	22.36	21.50	21.75	21.75	0.14%	77,206
May 6, 2026	20.30	22.13	20.30	21.72	21.72	7.26%	118,180
May 5, 2026	21.09	22.32	20.25	20.25	20.25	-1.65%	190,049
May 4, 2026	21.60	22.94	20.59	20.59	20.59	-5.29%	109,208
May 1, 2026	22.04	22.15	21.73	21.74	21.74	-1.81%	70,097
Apr 30, 2026	21.90	22.53	21.74	22.14	22.14	1.56%	86,572
Apr 29, 2026	22.02	22.16	21.54	21.80	21.80	-2.37%	54,585
Apr 28, 2026	22.80	22.80	22.00	22.33	22.33	-1.50%	50,571
Apr 27, 2026	22.56	22.90	22.54	22.67	22.67	-0.18%	57,802
Apr 24, 2026	22.65	22.94	22.65	22.71	22.71	-0.31%	37,154
Apr 23, 2026	22.78	23.07	22.50	22.78	22.78	-0.39%	48,799
Apr 22, 2026	23.29	23.55	22.80	22.87	22.87	-1.46%	57,845
Apr 21, 2026	23.50	23.71	23.14	23.21	23.21	-0.73%	52,806
Apr 20, 2026	23.29	23.67	22.79	23.38	23.38	0.43%	65,712
Apr 17, 2026	23.00	23.67	23.00	23.28	23.28	2.96%	86,597
Apr 16, 2026	22.43	22.75	22.18	22.61	22.61	0.27%	96,614
Apr 15, 2026	22.51	22.57	22.15	22.55	22.55	0.18%	53,493
Apr 14, 2026	22.23	22.72	22.14	22.51	22.51	1.08%	61,487
Apr 13, 2026	22.38	22.53	21.40	22.27	22.27	-0.58%	184,430
Apr 10, 2026	22.65	22.72	22.26	22.40	22.40	-0.44%	71,183
Apr 9, 2026	21.98	22.63	21.89	22.50	22.50	1.31%	129,813
Apr 8, 2026	21.91	22.60	21.91	22.21	22.21	5.91%	168,173
Apr 7, 2026	21.02	21.32	20.27	20.97	20.97	-0.29%	204,244
Apr 6, 2026	20.72	21.09	20.57	21.03	21.03	0.96%	78,060
Apr 2, 2026	21.04	21.15	20.58	20.83	20.83	-2.62%	199,076
Apr 1, 2026	21.04	21.67	21.03	21.39	21.39	0.99%	139,953
Mar 31, 2026	21.41	21.76	20.90	21.18	21.18	0.67%	162,212
Mar 30, 2026	21.54	21.88	20.88	21.04	21.04	-1.22%	105,222
Mar 27, 2026	21.30	21.62	21.02	21.30	21.30	-0.28%	149,287
Mar 26, 2026	20.92	21.52	20.92	21.36	21.36	0.56%	114,864
Mar 25, 2026	20.94	21.35	20.47	21.24	21.24	2.66%	301,864
Mar 24, 2026	20.76	21.20	20.49	20.69	20.69	-1.76%	195,369
Mar 23, 2026	21.34	21.68	21.06	21.06	21.06	1.25%	145,482
Mar 20, 2026	21.12	21.47	20.55	20.80	20.80	-1.52%	324,783
Mar 19, 2026	21.21	21.43	20.39	21.12	21.12	-0.94%	387,898
Mar 18, 2026	21.85	22.16	21.30	21.32	21.32	-2.78%	125,494
Mar 17, 2026	21.79	22.15	21.48	21.93	21.93	1.34%	183,739
Mar 16, 2026	21.74	22.08	21.60	21.64	21.64	0.79%	102,751
Mar 13, 2026	21.65	21.85	21.26	21.47	21.47	-0.42%	97,113
Mar 12, 2026	21.51	21.96	21.35	21.56	21.56	-1.33%	161,037
Mar 11, 2026	21.91	22.27	21.46	21.85	21.85	-0.27%	162,400
Mar 10, 2026	22.02	22.61	21.71	21.91	21.91	-1.62%	168,052
Mar 9, 2026	22.76	22.76	21.65	22.27	21.94	-2.75%	122,318
Mar 6, 2026	22.88	23.03	22.29	22.90	22.56	-1.55%	110,591
Mar 5, 2026	22.91	23.43	22.91	23.26	22.92	-0.21%	111,231
Mar 4, 2026	23.29	23.48	22.80	23.31	22.96	1.52%	69,428
Mar 3, 2026	22.67	23.21	22.46	22.96	22.62	-0.91%	79,995