Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 27.95 | 0.15 | 0.54% | 27.80 | 27.95 | 27.80 | 466,564 |
| May 01 2024 | 27.80 | -0.40 | -1.42% | 27.85 | 27.85 | 27.80 | 661,375 |
| Apr 30 2024 | 28.20 | -0.40 | -1.40% | 28.75 | 28.75 | 27.75 | 1,917,295 |
| Apr 29 2024 | 28.60 | 0.35 | 1.24% | 28.25 | 29.25 | 28.25 | 1,237,613 |
| Apr 26 2024 | 28.25 | -0.35 | -1.22% | 28.50 | 28.50 | 28.25 | 657,832 |
| Apr 25 2024 | 28.60 | 0.10 | 0.35% | 28.75 | 28.75 | 28.60 | 1,773,661 |
| Apr 24 2024 | 28.50 | 0.25 | 0.88% | 28.25 | 28.75 | 28.25 | 2,637,345 |
| Apr 23 2024 | 28.25 | 0.75 | 2.73% | 27.50 | 28.25 | 27.50 | 826,104 |
| Apr 22 2024 | 27.50 | 0.80 | 3.00% | 26.50 | 27.50 | 26.50 | 1,964,869 |
| Apr 19 2024 | 26.70 | -0.55 | -2.02% | 27.25 | 27.25 | 26.25 | 2,589,827 |
| Apr 18 2024 | 27.25 | -0.35 | -1.27% | 27.60 | 27.60 | 27.25 | 497,516 |
| Apr 17 2024 | 27.60 | 0.40 | 1.47% | 27.25 | 27.60 | 27.25 | 1,292,553 |
| Apr 16 2024 | 27.20 | -1.05 | -3.72% | 28.25 | 28.25 | 27.20 | 1,771,474 |
| Apr 15 2024 | 28.25 | -0.55 | -1.91% | 28.75 | 28.75 | 28.25 | 2,261,935 |
| Apr 12 2024 | 28.80 | -0.70 | -2.37% | 29.00 | 29.00 | 28.75 | 1,072,264 |
| Apr 11 2024 | 29.50 | 0.50 | 1.72% | 29.00 | 29.50 | 29.00 | 937,420 |
| Apr 10 2024 | 29.00 | 0.20 | 0.69% | 28.50 | 29.25 | 28.50 | 1,876,947 |
| Apr 09 2024 | 28.80 | -0.60 | -2.04% | 29.75 | 30.05 | 28.25 | 4,881,263 |
| Apr 08 2024 | 29.40 | -0.10 | -0.34% | 29.50 | 29.50 | 29.25 | 1,971,173 |
| Apr 05 2024 | 29.50 | -0.25 | -0.84% | 29.75 | 29.75 | 29.25 | 2,420,498 |
| Apr 04 2024 | 29.75 | -0.25 | -0.83% | 29.50 | 29.85 | 29.35 | 3,865,658 |
| Apr 03 2024 | 30.00 | 0.75 | 2.56% | 29.25 | 30.00 | 29.00 | 2,444,794 |
| Apr 02 2024 | 29.25 | -0.25 | -0.85% | 29.00 | 29.50 | 29.00 | 2,719,089 |
| Mar 28 2024 | 29.50 | 0.60 | 2.08% | 28.90 | 29.50 | 28.90 | 746,449 |
| Mar 27 2024 | 28.90 | -0.30 | -1.03% | 29.00 | 29.60 | 28.90 | 2,127,925 |
| Mar 26 2024 | 29.20 | 0.70 | 2.46% | 28.50 | 29.25 | 28.25 | 1,546,542 |
| Mar 25 2024 | 28.50 | -0.25 | -0.87% | 28.75 | 28.75 | 28.25 | 1,576,644 |
| Mar 22 2024 | 28.75 | -0.35 | -1.20% | 29.10 | 29.10 | 28.75 | 674,737 |
| Mar 21 2024 | 29.10 | -0.30 | -1.02% | 29.25 | 29.25 | 29.10 | 1,676,758 |
| Mar 20 2024 | 29.40 | -0.20 | -0.68% | 29.35 | 29.40 | 29.25 | 1,346,181 |
| Mar 19 2024 | 29.60 | 1.10 | 3.86% | 28.50 | 29.65 | 28.50 | 5,419,814 |
| Mar 18 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 571,448 |
| Mar 15 2024 | 28.50 | -0.50 | -1.72% | 28.35 | 28.75 | 28.35 | 1,488,975 |
| Mar 14 2024 | 29.00 | 1.30 | 4.69% | 27.45 | 29.00 | 27.45 | 1,253,681 |
| Mar 13 2024 | 27.70 | 0.50 | 1.84% | 27.25 | 27.70 | 27.10 | 661,066 |
| Mar 12 2024 | 27.20 | -0.05 | -0.18% | 27.25 | 27.35 | 27.15 | 1,559,498 |
| Mar 11 2024 | 27.25 | 0.00 | 0.00% | 27.25 | 27.50 | 27.25 | 677,693 |
| Mar 08 2024 | 27.25 | 0.20 | 0.74% | 27.05 | 27.50 | 27.05 | 1,154,181 |
| Mar 07 2024 | 27.05 | -0.25 | -0.92% | 26.95 | 27.30 | 26.95 | 972,819 |
| Mar 06 2024 | 27.30 | 1.00 | 3.80% | 26.30 | 27.30 | 26.30 | 2,914,522 |
| Mar 05 2024 | 26.30 | 0.95 | 3.75% | 25.35 | 26.35 | 25.35 | 1,679,624 |
| Mar 04 2024 | 25.35 | 0.35 | 1.40% | 25.00 | 25.35 | 24.75 | 1,563,104 |
| Mar 01 2024 | 25.00 | -0.20 | -0.79% | 25.00 | 25.25 | 25.00 | 1,371,648 |
| Feb 29 2024 | 25.20 | -0.90 | -3.45% | 26.10 | 26.10 | 25.00 | 1,840,576 |
| Feb 28 2024 | 26.10 | -0.15 | -0.57% | 26.25 | 26.60 | 26.10 | 2,926,665 |
| Feb 27 2024 | 26.25 | -0.45 | -1.69% | 26.70 | 26.70 | 26.10 | 1,343,214 |
| Feb 26 2024 | 26.70 | -0.50 | -1.84% | 27.25 | 27.25 | 26.55 | 1,376,939 |
| Feb 23 2024 | 27.20 | -0.80 | -2.86% | 26.45 | 27.25 | 26.45 | 3,432,119 |
| Feb 22 2024 | 28.00 | 3.00 | 12.00% | 25.15 | 28.00 | 25.00 | 3,536,580 |
| Feb 21 2024 | 25.00 | -0.50 | -1.96% | 25.75 | 25.75 | 24.75 | 4,485,677 |
| Feb 20 2024 | 25.50 | -0.75 | -2.86% | 26.25 | 26.25 | 25.25 | 2,908,405 |
| Feb 19 2024 | 26.25 | -0.85 | -3.14% | 27.05 | 27.05 | 25.90 | 3,601,681 |
| Feb 16 2024 | 27.10 | 0.40 | 1.50% | 26.90 | 27.10 | 26.90 | 2,233,172 |
| Feb 15 2024 | 26.70 | -0.90 | -3.26% | 27.45 | 27.45 | 26.70 | 3,779,991 |
| Feb 14 2024 | 27.60 | -1.75 | -5.96% | 28.35 | 28.75 | 26.80 | 67,992,114 |
| Feb 13 2024 | 29.35 | 0.15 | 0.51% | 29.45 | 29.75 | 29.10 | 1,072,440 |
| Feb 12 2024 | 29.20 | -0.05 | -0.17% | 29.25 | 29.60 | 29.20 | 1,805,027 |
| Feb 09 2024 | 29.25 | -0.60 | -2.01% | 29.85 | 29.85 | 29.25 | 3,790,286 |
| Feb 08 2024 | 29.85 | -0.15 | -0.50% | 29.85 | 30.10 | 29.85 | 1,842,526 |
| Feb 07 2024 | 30.00 | -0.50 | -1.64% | 30.25 | 30.25 | 29.75 | 3,846,440 |
| Feb 06 2024 | 30.50 | 0.30 | 0.99% | 29.90 | 31.00 | 29.90 | 3,764,696 |
| Feb 05 2024 | 30.20 | 0.70 | 2.37% | 29.50 | 30.20 | 29.50 | 2,985,627 |
