HVT(HVT)
HVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $25.06 | $25.06 | $24.51 | $24.64 | 50,400 |
| 7/30/2026 | $25.96 | $26.03 | $24.93 | $25.03 | 104,600 |
| 7/29/2026 | $26.13 | $26.18 | $25.59 | $25.95 | 73,244 |
| 7/28/2026 | $25.25 | $26.25 | $25.25 | $26.15 | 142,947 |
| 7/27/2026 | $25.13 | $25.48 | $25.08 | $25.22 | 111,500 |
| 7/24/2026 | $24.76 | $25.31 | $24.21 | $24.91 | 80,208 |
| 7/23/2026 | $25.04 | $25.48 | $24.12 | $24.71 | 132,615 |
| 7/22/2026 | $25.63 | $25.64 | $24.67 | $25.36 | 69,938 |
| 7/21/2026 | $25.40 | $25.58 | $25.28 | $25.55 | 54,700 |
| 7/20/2026 | $25.83 | $25.83 | $25.02 | $25.45 | 98,300 |
| 7/17/2026 | $26.10 | $26.32 | $25.42 | $25.63 | 106,900 |
| 7/16/2026 | $25.75 | $26.50 | $25.56 | $26.23 | 173,800 |
| 7/15/2026 | $25.13 | $26.08 | $25.04 | $25.66 | 122,803 |
| 7/14/2026 | $25.09 | $25.25 | $24.61 | $25.19 | 62,700 |
| 7/13/2026 | $25.18 | $25.54 | $25.02 | $25.02 | 82,600 |
| 7/10/2026 | $25.23 | $25.60 | $25.07 | $25.10 | 59,747 |
| 7/9/2026 | $24.66 | $25.11 | $24.32 | $25.09 | 62,800 |
| 7/8/2026 | $24.83 | $25.32 | $24.33 | $24.59 | 60,417 |
| 7/7/2026 | $25.20 | $25.45 | $24.68 | $25.12 | 65,232 |
| 7/6/2026 | $25.15 | $25.56 | $24.61 | $25.05 | 118,404 |
| 7/2/2026 | $25.31 | $25.48 | $24.90 | $24.97 | 54,900 |
| 7/1/2026 | $25.37 | $25.69 | $25.15 | $25.44 | 82,530 |
| 6/30/2026 | $25.40 | $25.57 | $25.11 | $25.53 | 74,000 |
| 6/29/2026 | $25.88 | $25.88 | $25.03 | $25.48 | 107,006 |
| 6/26/2026 | $25.13 | $25.93 | $24.92 | $25.81 | 401,220 |
| 6/25/2026 | $25.43 | $25.64 | $24.81 | $25.14 | 139,000 |
| 6/24/2026 | $24.84 | $25.92 | $24.56 | $25.43 | 175,700 |
| 6/23/2026 | $23.60 | $24.75 | $23.60 | $24.73 | 86,012 |
| 6/22/2026 | $24.14 | $24.54 | $24.10 | $24.16 | 79,038 |
| 6/18/2026 | $23.97 | $24.73 | $23.97 | $24.34 | 185,600 |
| 6/17/2026 | $23.68 | $24.57 | $23.60 | $23.78 | 158,427 |
| 6/16/2026 | $23.82 | $24.04 | $23.22 | $23.58 | 64,700 |
| 6/15/2026 | $23.96 | $24.40 | $23.65 | $23.69 | 73,611 |
| 6/12/2026 | $24.00 | $24.25 | $23.72 | $23.73 | 104,900 |
| 6/11/2026 | $23.63 | $24.17 | $23.27 | $23.99 | 102,730 |
| 6/10/2026 | $23.50 | $23.74 | $23.26 | $23.39 | 79,000 |
| 6/9/2026 | $22.78 | $23.46 | $22.78 | $23.33 | 66,946 |
| 6/8/2026 | $22.63 | $22.85 | $22.45 | $22.51 | 73,200 |
| 6/5/2026 | $22.84 | $22.85 | $22.44 | $22.63 | 60,900 |
| 6/4/2026 | $22.82 | $22.99 | $22.47 | $22.81 | 87,900 |
| 6/3/2026 | $22.63 | $22.75 | $22.40 | $22.53 | 89,300 |
| 6/2/2026 | $22.62 | $23.12 | $22.49 | $22.84 | 60,200 |
| 6/1/2026 | $22.74 | $22.86 | $22.24 | $22.78 | 88,100 |
| 5/29/2026 | $23.97 | $23.97 | $23.18 | $23.19 | 83,500 |
| 5/28/2026 | $23.81 | $24.14 | $23.56 | $23.82 | 93,300 |
| 5/27/2026 | $23.22 | $24.08 | $22.75 | $23.70 | 85,100 |
| 5/26/2026 | $22.55 | $23.08 | $22.27 | $23.00 | 94,436 |
| 5/22/2026 | $22.28 | $22.50 | $21.87 | $22.35 | 72,500 |
| 5/21/2026 | $21.61 | $22.32 | $21.36 | $22.25 | 117,700 |
| 5/20/2026 | $21.21 | $21.90 | $21.11 | $21.80 | 91,635 |
| 5/19/2026 | $20.77 | $21.31 | $20.54 | $21.22 | 76,600 |
| 5/18/2026 | $20.63 | $21.66 | $20.63 | $21.19 | 124,400 |
| 5/15/2026 | $20.73 | $21.00 | $20.52 | $20.81 | 100,700 |
| 5/14/2026 | $20.56 | $20.99 | $20.16 | $20.92 | 80,232 |
| 5/13/2026 | $20.51 | $20.69 | $20.10 | $20.53 | 117,644 |
| 5/12/2026 | $21.31 | $21.31 | $20.67 | $20.70 | 105,300 |
| 5/11/2026 | $22.29 | $22.29 | $21.25 | $21.26 | 103,407 |
| 5/8/2026 | $21.67 | $22.50 | $21.35 | $22.20 | 104,038 |
| 5/7/2026 | $21.77 | $22.36 | $21.50 | $21.75 | 77,255 |
| 5/6/2026 | $20.30 | $22.13 | $20.30 | $21.72 | 118,200 |
| 5/5/2026 | $21.09 | $22.32 | $20.25 | $20.25 | 190,100 |
| 5/4/2026 | $21.60 | $22.94 | $20.59 | $20.59 | 109,211 |