HVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.63	22.74	22.40	22.50	-	-1.49%	13,850
Jun 2, 2026	22.62	23.12	22.49	22.84	22.84	0.26%	60,159
Jun 1, 2026	22.74	22.86	22.24	22.78	22.78	-0.35%	88,092
May 29, 2026	23.97	23.97	23.18	23.19	22.86	-2.64%	83,471
May 28, 2026	23.81	24.14	23.56	23.82	23.48	0.51%	93,279
May 27, 2026	23.22	24.08	22.75	23.70	23.36	3.04%	85,051
May 26, 2026	22.55	23.08	22.27	23.00	22.67	2.91%	94,436
May 22, 2026	22.28	22.50	21.87	22.35	22.03	0.45%	72,499
May 21, 2026	21.61	22.32	21.36	22.25	21.93	2.06%	117,667
May 20, 2026	21.21	21.90	21.11	21.80	21.49	2.73%	91,635
May 19, 2026	20.77	21.31	20.54	21.22	20.92	0.14%	76,587
May 18, 2026	20.63	21.66	20.63	21.19	20.89	1.83%	124,383
May 15, 2026	20.73	21.00	20.52	20.81	20.51	-0.53%	100,698
May 14, 2026	20.56	20.99	20.16	20.92	20.62	1.90%	80,232
May 13, 2026	20.51	20.69	20.10	20.53	20.24	-0.82%	117,644
May 12, 2026	21.31	21.31	20.67	20.70	20.41	-2.63%	105,257
May 11, 2026	22.29	22.29	21.25	21.26	20.96	-4.23%	103,407
May 8, 2026	21.67	22.50	21.35	22.20	21.88	2.07%	104,038
May 7, 2026	21.77	22.36	21.50	21.75	21.44	0.14%	77,255
May 6, 2026	20.30	22.13	20.30	21.72	21.41	7.26%	118,180
May 5, 2026	21.09	22.32	20.25	20.25	19.96	-1.65%	190,050
May 4, 2026	21.60	22.94	20.59	20.59	20.30	-5.29%	109,211
May 1, 2026	22.04	22.15	21.73	21.74	21.43	-1.81%	70,097
Apr 30, 2026	21.90	22.53	21.74	22.14	21.82	1.56%	86,942
Apr 29, 2026	22.02	22.16	21.54	21.80	21.49	-2.37%	54,633
Apr 28, 2026	22.80	22.80	22.00	22.33	22.01	-1.50%	50,571
Apr 27, 2026	22.56	22.90	22.54	22.67	22.35	-0.18%	57,898
Apr 24, 2026	22.65	22.94	22.65	22.71	22.39	-0.31%	37,154
Apr 23, 2026	22.78	23.07	22.50	22.78	22.46	-0.39%	48,926
Apr 22, 2026	23.29	23.55	22.80	22.87	22.54	-1.46%	57,845
Apr 21, 2026	23.50	23.71	23.14	23.21	22.88	-0.73%	52,806
Apr 20, 2026	23.29	23.67	22.79	23.38	23.05	0.43%	65,712
Apr 17, 2026	23.00	23.67	23.00	23.28	22.95	2.96%	86,597
Apr 16, 2026	22.43	22.75	22.18	22.61	22.29	0.27%	96,617
Apr 15, 2026	22.51	22.57	22.15	22.55	22.23	0.18%	53,493
Apr 14, 2026	22.23	22.72	22.14	22.51	22.19	1.08%	61,487
Apr 13, 2026	22.38	22.53	21.40	22.27	21.95	-0.58%	184,430
Apr 10, 2026	22.65	22.72	22.26	22.40	22.08	-0.44%	71,183
Apr 9, 2026	21.98	22.63	21.89	22.50	22.18	1.31%	129,813
Apr 8, 2026	21.91	22.60	21.91	22.21	21.89	5.91%	168,173
Apr 7, 2026	21.02	21.32	20.27	20.97	20.67	-0.29%	204,245
Apr 6, 2026	20.72	21.09	20.57	21.03	20.73	0.96%	78,060
Apr 2, 2026	21.04	21.15	20.58	20.83	20.53	-2.62%	199,076
Apr 1, 2026	21.04	21.67	21.03	21.39	21.09	0.99%	139,953
Mar 31, 2026	21.41	21.76	20.90	21.18	20.88	0.67%	162,212
Mar 30, 2026	21.54	21.88	20.88	21.04	20.74	-1.22%	105,222
Mar 27, 2026	21.30	21.62	21.02	21.30	21.00	-0.28%	149,287
Mar 26, 2026	20.92	21.52	20.92	21.36	21.06	0.56%	114,864
Mar 25, 2026	20.94	21.35	20.47	21.24	20.94	2.66%	301,864
Mar 24, 2026	20.76	21.20	20.49	20.69	20.40	-1.76%	195,369