Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 22.00 | -0.25 | -1.12% | 22.25 | 22.25 | 21.75 | 1,969,595 |
| Dec 10 2024 | 22.25 | 1.00 | 4.71% | 23.25 | 23.75 | 21.75 | 5,629,935 |
| Dec 09 2024 | 21.25 | 0.15 | 0.71% | 21.25 | 21.25 | 21.25 | 1,708,775 |
| Dec 06 2024 | 21.10 | -0.15 | -0.71% | 21.25 | 21.25 | 21.10 | 110,531 |
| Dec 05 2024 | 21.25 | 0.05 | 0.24% | 21.25 | 21.25 | 21.25 | 1,220,170 |
| Dec 04 2024 | 21.20 | -0.10 | -0.47% | 21.35 | 21.35 | 21.20 | 5,403,687 |
| Dec 03 2024 | 21.30 | -0.10 | -0.47% | 21.35 | 21.35 | 21.30 | 1,317,400 |
| Dec 02 2024 | 21.40 | -0.35 | -1.61% | 21.75 | 21.75 | 21.35 | 794,155 |
| Nov 29 2024 | 21.75 | 0.25 | 1.16% | 21.65 | 21.75 | 21.40 | 1,012,767 |
| Nov 28 2024 | 21.50 | 0.25 | 1.18% | 21.25 | 22.75 | 21.25 | 3,061,047 |
| Nov 27 2024 | 21.25 | 1.45 | 7.32% | 19.75 | 21.25 | 19.50 | 4,506,225 |
| Nov 26 2024 | 19.80 | -0.20 | -1.00% | 20.15 | 20.40 | 18.10 | 5,707,516 |
| Nov 25 2024 | 20.00 | -2.00 | -9.09% | 21.75 | 21.75 | 19.65 | 7,423,811 |
| Nov 22 2024 | 22.00 | -0.90 | -3.93% | 23.00 | 23.00 | 22.00 | 1,261,593 |
| Nov 21 2024 | 22.90 | 0.80 | 3.62% | 22.50 | 22.90 | 21.75 | 3,432,903 |
| Nov 20 2024 | 22.10 | -1.70 | -7.14% | 23.75 | 23.75 | 21.25 | 5,288,687 |
| Nov 19 2024 | 23.80 | -1.60 | -6.30% | 25.25 | 25.25 | 23.60 | 3,747,785 |
| Nov 18 2024 | 25.40 | -0.85 | -3.24% | 26.25 | 26.25 | 25.25 | 3,066,821 |
| Nov 15 2024 | 26.25 | -0.50 | -1.87% | 26.75 | 26.75 | 26.25 | 21,694,007 |
| Nov 14 2024 | 26.75 | -0.85 | -3.08% | 27.75 | 27.80 | 26.75 | 1,556,728 |
| Nov 13 2024 | 27.60 | -2.20 | -7.38% | 29.65 | 29.65 | 27.60 | 8,801,816 |
| Nov 12 2024 | 29.80 | 1.30 | 4.56% | 28.10 | 29.80 | 28.10 | 8,277,456 |
| Nov 11 2024 | 28.50 | 1.20 | 4.40% | 27.30 | 28.50 | 27.30 | 1,384,037 |
| Nov 08 2024 | 27.30 | -0.05 | -0.18% | 27.35 | 27.45 | 27.30 | 760,379 |
| Nov 07 2024 | 27.35 | -0.45 | -1.62% | 27.80 | 28.25 | 27.35 | 2,241,506 |
| Nov 06 2024 | 27.80 | -0.20 | -0.71% | 27.80 | 27.80 | 27.80 | 662,814 |
| Nov 05 2024 | 28.00 | -0.50 | -1.75% | 28.50 | 28.50 | 27.75 | 1,185,748 |
| Nov 04 2024 | 28.50 | 0.20 | 0.71% | 28.40 | 28.55 | 28.30 | 10,725,409 |
| Nov 01 2024 | 28.30 | -0.20 | -0.70% | 28.50 | 28.50 | 28.20 | 4,312,994 |
| Oct 31 2024 | 28.50 | 0.60 | 2.15% | 27.75 | 28.50 | 27.75 | 1,724,303 |
| Oct 30 2024 | 27.90 | 1.90 | 7.31% | 26.05 | 27.90 | 26.05 | 2,962,379 |
| Oct 29 2024 | 26.00 | -0.50 | -1.89% | 26.75 | 26.75 | 25.80 | 2,308,570 |
| Oct 28 2024 | 26.50 | -1.25 | -4.50% | 27.75 | 27.75 | 26.50 | 1,729,890 |
| Oct 25 2024 | 27.75 | -0.25 | -0.89% | 28.00 | 28.00 | 27.75 | 1,313,889 |
| Oct 24 2024 | 28.00 | -0.60 | -2.10% | 28.50 | 28.50 | 28.00 | 4,103,267 |
| Oct 23 2024 | 28.60 | -0.15 | -0.52% | 28.75 | 28.75 | 28.50 | 4,533,085 |
| Oct 22 2024 | 28.75 | 0.50 | 1.77% | 28.25 | 28.75 | 27.75 | 5,827,915 |
| Oct 21 2024 | 28.25 | -0.50 | -1.74% | 28.75 | 28.75 | 28.10 | 1,685,859 |
| Oct 18 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 28.75 | 28.75 | 854,454 |
| Oct 17 2024 | 28.75 | -0.75 | -2.54% | 29.75 | 29.75 | 28.75 | 4,887,239 |
| Oct 16 2024 | 29.50 | 1.10 | 3.87% | 28.60 | 29.75 | 28.60 | 2,977,453 |
| Oct 15 2024 | 28.40 | 0.80 | 2.90% | 27.40 | 28.75 | 27.40 | 3,932,491 |
| Oct 14 2024 | 27.60 | 0.30 | 1.10% | 27.25 | 27.60 | 27.25 | 2,508,549 |
| Oct 11 2024 | 27.30 | 0.30 | 1.11% | 26.75 | 27.50 | 26.75 | 10,177,770 |
| Oct 10 2024 | 27.00 | 0.60 | 2.27% | 26.65 | 27.00 | 26.65 | 4,586,614 |
| Oct 09 2024 | 26.40 | 0.20 | 0.76% | 26.50 | 26.50 | 26.25 | 5,681,397 |
| Oct 08 2024 | 26.20 | -1.05 | -3.85% | 27.25 | 27.25 | 26.20 | 1,893,599 |
| Oct 07 2024 | 27.25 | -0.50 | -1.80% | 27.75 | 27.75 | 27.25 | 799,959 |
| Oct 04 2024 | 27.75 | 0.00 | 0.00% | 27.75 | 27.75 | 27.75 | 392,714 |
| Oct 03 2024 | 27.75 | -0.10 | -0.36% | 27.85 | 27.85 | 27.75 | 2,894,829 |
| Oct 02 2024 | 27.85 | -0.15 | -0.54% | 28.15 | 28.15 | 27.85 | 1,755,309 |
| Oct 01 2024 | 28.00 | -0.20 | -0.71% | 28.35 | 28.35 | 28.00 | 3,011,992 |
| Sep 30 2024 | 28.20 | -0.15 | -0.53% | 28.35 | 28.60 | 28.20 | 3,900,972 |
| Sep 27 2024 | 28.35 | -0.50 | -1.73% | 28.85 | 28.85 | 28.35 | 621,422 |
| Sep 26 2024 | 28.85 | -0.10 | -0.35% | 28.95 | 28.95 | 28.85 | 665,212 |
| Sep 25 2024 | 28.95 | -0.55 | -1.86% | 29.50 | 29.50 | 28.85 | 1,006,153 |
| Sep 24 2024 | 29.50 | -0.30 | -1.01% | 29.75 | 29.75 | 29.50 | 1,942,886 |
| Sep 23 2024 | 29.80 | 0.30 | 1.02% | 29.50 | 29.80 | 29.50 | 2,474,825 |
| Sep 20 2024 | 29.50 | 0.20 | 0.68% | 29.50 | 29.50 | 29.10 | 1,926,052 |
| Sep 19 2024 | 29.30 | 0.55 | 1.91% | 28.75 | 29.50 | 28.75 | 2,108,555 |
| Sep 18 2024 | 28.75 | 0.25 | 0.88% | 28.50 | 28.75 | 28.50 | 7,552,961 |
| Sep 17 2024 | 28.50 | 0.10 | 0.35% | 28.25 | 28.50 | 28.25 | 1,552,155 |
| Sep 16 2024 | 28.40 | 0.20 | 0.71% | 28.35 | 28.50 | 28.25 | 13,535,211 |
| Sep 13 2024 | 28.20 | -0.60 | -2.08% | 28.75 | 28.75 | 28.10 | 5,376,680 |
