Quantcast

Historical Stock Prices

HVT 
$21.6
*  
0.10
0.46%
Get HVT Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading HVT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 21.65 21.95 21.6 21.6 74,003
02/15/2018 21.5 21.8 21.3 21.7 76,870
02/14/2018 20.8 21.4 20.75 21.3 152,027
02/13/2018 21.2 21.4 20.85 20.95 159,551
02/12/2018 21.65 21.69 20.9 21.35 189,392
02/09/2018 21.4 21.7 21 21.6 186,295
02/08/2018 21.45 21.525 21.05 21.2 344,536
02/07/2018 21.2 21.75 21.05 21.4 218,295
02/06/2018 20.9 21.8 20.7117 21.3 180,649
02/05/2018 21.65 22 21.05 21.4 176,819
02/02/2018 21.8 22.2 21.705 21.85 227,930
02/01/2018 22.3 22.3 21.705 21.95 210,972
01/31/2018 23.1 23.1 22.05 22.3 87,383
01/30/2018 23.1 23.15 22.9 22.95 65,854
01/29/2018 23.5 23.6 23.15 23.25 77,552
01/26/2018 23.4 23.5 22.9 23.45 57,720
01/25/2018 23.25 23.35 22.8 23.3 70,586
01/24/2018 23.3 23.55 23.1 23.2 81,518
01/23/2018 23.5 23.55 23.2 23.3 42,379
01/22/2018 23.4 23.6 23.25 23.6 44,024
01/19/2018 23.3 23.75 23.15 23.5 43,659
01/18/2018 23.4 23.45 23 23.35 38,490
01/17/2018 23.25 23.75 23.05 23.45 65,772
01/16/2018 24 24.25 23.2 23.25 95,437
01/12/2018 23.65 24 23.55 23.95 82,177
01/11/2018 22.55 23.8 22.5 23.65 97,435
01/10/2018 22.15 22.625 21.95 22.55 158,984
01/09/2018 22.25 22.5 21.85 22.3 129,738
01/08/2018 23.1 23.1 22.15 22.25 189,549
01/05/2018 22.85 23.2 22.7 23.15 154,656
01/04/2018 22.8 23 22.55 22.85 223,549
01/03/2018 22.8 22.8 22.45 22.6 200,685
01/02/2018 22.65 22.9 22.5 22.75 110,529
12/29/2017 23.2 23.3 22.6 22.65 85,111
12/28/2017 23.4 23.6 22.95 23.2 45,956
12/27/2017 23.45 23.65 23.25 23.45 57,958
12/26/2017 23.15 23.75 23.15 23.5 24,651
12/22/2017 23.65 23.65 23.225 23.25 63,375
12/21/2017 24 24 23.6 23.65 44,494
12/20/2017 23.9 24.1 23.75 23.85 152,954
12/19/2017 24.25 24.25 23.65 23.75 58,652
12/18/2017 23.75 24.1 23.75 24.1 49,115
12/15/2017 22.85 23.7 22.85 23.6 303,484
12/14/2017 23.7 23.7 22.65 22.75 130,090
12/13/2017 23.5 23.9 23.1061 23.75 97,341
12/12/2017 23.7 23.875 23.25 23.25 55,190
12/11/2017 24 24.175 23.55 23.7 138,203
12/08/2017 24.05 24.45 23.825 24 73,306
12/07/2017 23.95 24.15 23.95 24 185,642
12/06/2017 23.95 24.1 23.8 24 119,550
12/05/2017 24.75 24.75 23.85 24 120,218
12/04/2017 24.5 25.1 24.5 24.75 75,728
12/01/2017 24.25 24.5 23.55 24.45 50,383
11/30/2017 24.75 25 24 24.15 96,638
11/29/2017 23.35 25.05 23.3 24.65 102,042
11/28/2017 23.2 23.4 23 23.25 152,470
11/27/2017 23.35 23.616 23.2 23.2 74,068
11/24/2017 23.45 23.5 23.1 23.4 21,878
11/22/2017 23.35 23.8 23.3 23.45 75,856
11/21/2017 24.1 24.1 23.4 23.4 75,948
11/20/2017 24.15 24.25 23.85 24.05 50,596
11/17/2017 24.15 24.3 24.05 24.05 38,864
11/16/2017 23.6 24.425 23.6 24.25 49,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio