HVT.A Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 1986-05-27 to 2026-08-27
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$29.00	$73.87	0
2020-12-30	$29.00	$73.87	0
2020-12-29	$29.00	$73.87	0
2020-12-28	$29.00	$73.87	2,000
2020-12-24	$28.29	$72.06	100
2020-12-23	$28.00	$71.32	200
2020-12-22	$28.00	$71.32	200
2020-12-21	$28.75	$73.23	200
2020-12-18	$29.26	$74.53	100
2020-12-17	$29.65	$75.52	800
2020-12-16	$27.89	$71.04	300
2020-12-15	$26.66	$67.91	400
2020-12-14	$25.79	$65.69	300
2020-12-11	$26.60	$67.75	0
2020-12-10	$26.60	$67.75	0
2020-12-09	$26.60	$67.75	300
2020-12-08	$25.54	$65.05	200
2020-12-07	$26.00	$66.22	300
2020-12-04	$26.83	$68.34	200
2020-12-03	$28.16	$71.73	0
2020-12-02	$28.16	$71.73	200
2020-12-01	$28.82	$73.41	0
2020-11-30	$28.82	$73.41	0
2020-11-27	$28.82	$73.41	0
2020-11-25	$28.82	$73.41	100
2020-11-24	$28.82	$73.41	500
2020-11-23	$28.97	$73.79	1,000
2020-11-20	$27.36	$69.69	1,900
2020-11-19	$31.28	$74.32	3,600
2020-11-18	$30.82	$73.23	0
2020-11-17	$30.82	$73.23	2,800
2020-11-16	$29.71	$70.59	2,800
2020-11-13	$28.73	$68.27	200
2020-11-12	$29.21	$69.41	900
2020-11-11	$27.53	$65.41	0
2020-11-10	$27.53	$65.41	600
2020-11-09	$26.00	$61.78	200
2020-11-06	$25.84	$61.40	0
2020-11-05	$25.84	$61.40	0
2020-11-04	$25.84	$61.40	0
2020-11-03	$25.84	$61.40	2,500
2020-11-02	$23.58	$56.03	0
2020-10-30	$23.58	$56.03	0
2020-10-29	$23.58	$56.03	0
2020-10-28	$23.58	$56.03	0
2020-10-27	$23.58	$56.03	100
2020-10-26	$22.44	$53.32	0
2020-10-23	$22.44	$53.32	0
2020-10-22	$22.44	$53.32	600
2020-10-21	$24.02	$57.07	0
2020-10-20	$24.02	$57.07	600
2020-10-19	$25.11	$59.66	400
2020-10-16	$25.47	$60.52	200
2020-10-15	$25.31	$60.14	0
2020-10-14	$25.31	$60.14	200
2020-10-13	$24.65	$58.57	0
2020-10-12	$24.65	$58.57	0
2020-10-09	$24.65	$58.57	200
2020-10-08	$24.13	$57.34	200
2020-10-07	$22.80	$54.18	200
2020-10-06	$21.32	$50.66	0
2020-10-05	$21.32	$50.66	0
2020-10-02	$21.32	$50.66	0
2020-10-01	$21.32	$50.66	0
2020-09-30	$21.32	$50.66	0
2020-09-29	$21.32	$50.66	0
2020-09-28	$21.32	$50.66	0
2020-09-25	$21.32	$50.66	0
2020-09-24	$21.32	$50.66	0
2020-09-23	$21.32	$50.66	0
2020-09-22	$21.32	$50.66	0
2020-09-21	$21.32	$50.66	0
2020-09-18	$21.32	$50.66	0
2020-09-17	$21.32	$50.66	0
2020-09-16	$21.32	$50.66	0
2020-09-15	$21.32	$50.66	0
2020-09-14	$21.32	$50.66	0
2020-09-11	$21.32	$50.66	0
2020-09-10	$21.32	$50.66	0
2020-09-09	$21.32	$50.66	0
2020-09-08	$21.32	$50.66	0
2020-09-04	$21.32	$50.66	0
2020-09-03	$21.32	$50.66	0
2020-09-02	$21.32	$50.66	0
2020-09-01	$21.32	$50.66	0
2020-08-31	$21.32	$50.66	1,500
2020-08-28	$22.40	$53.22	0
2020-08-27	$22.40	$53.22	0
2020-08-26	$22.40	$53.22	0
2020-08-25	$22.40	$53.22	0
2020-08-24	$22.40	$53.22	0
2020-08-21	$22.40	$53.22	300
2020-08-20	$21.75	$51.23	300
2020-08-19	$21.02	$49.51	100
2020-08-18	$20.05	$47.22	100
2020-08-17	$19.88	$46.82	2,400
2020-08-14	$17.89	$42.14	0
2020-08-13	$17.89	$42.14	0
2020-08-12	$17.89	$42.14	0
2020-08-11	$17.89	$42.14	400
2020-08-10	$16.07	$37.85	100
2020-08-07	$13.98	$32.93	0
2020-08-06	$13.98	$32.93	0
2020-08-05	$13.98	$32.93	0
2020-08-04	$13.98	$32.93	0
2020-08-03	$13.98	$32.93	0
2020-07-31	$13.98	$32.93	0
2020-07-30	$13.98	$32.93	0
2020-07-29	$13.98	$32.93	0
2020-07-28	$13.98	$32.93	0
2020-07-27	$13.98	$32.93	0
2020-07-24	$13.98	$32.93	0
2020-07-23	$13.98	$32.93	0
2020-07-22	$13.98	$32.93	0
2020-07-21	$13.98	$32.93	0
2020-07-20	$13.98	$32.93	0
2020-07-17	$13.98	$32.93	200
2020-07-16	$14.28	$33.63	0
2020-07-15	$14.28	$33.63	300
2020-07-14	$14.25	$33.56	0
2020-07-13	$14.25	$33.56	0
2020-07-10	$14.25	$33.56	700
2020-07-09	$16.16	$38.06	0
2020-07-08	$16.16	$38.06	0
2020-07-07	$16.16	$38.06	0
2020-07-06	$16.16	$38.06	0
2020-07-02	$16.16	$38.06	0
2020-07-01	$16.16	$38.06	0
2020-06-30	$16.16	$38.06	0
2020-06-29	$16.16	$38.06	0
2020-06-26	$16.16	$38.06	0
2020-06-25	$16.16	$38.06	0
2020-06-24	$16.16	$38.06	0
2020-06-23	$16.16	$38.06	1,500
2020-06-22	$16.76	$39.48	0
2020-06-19	$16.76	$39.48	0
2020-06-18	$16.76	$39.48	700
2020-06-17	$17.89	$42.14	300
2020-06-16	$17.89	$42.14	0
2020-06-15	$17.89	$42.14	0
2020-06-12	$17.89	$42.14	0
2020-06-11	$17.89	$42.14	0
2020-06-10	$17.89	$42.14	100
2020-06-09	$18.03	$42.47	0
2020-06-08	$18.03	$42.47	0
2020-06-05	$18.03	$42.47	0
2020-06-04	$18.03	$42.47	0
2020-06-03	$18.03	$42.47	0
2020-06-02	$18.03	$42.14	0
2020-06-01	$18.03	$42.14	0
2020-05-29	$18.03	$42.14	0
2020-05-28	$18.03	$42.14	0
2020-05-27	$18.03	$42.14	0
2020-05-26	$18.03	$42.14	300
2020-05-22	$15.36	$35.90	0
2020-05-21	$15.36	$35.90	0
2020-05-20	$15.36	$35.90	500
2020-05-19	$14.35	$33.54	0
2020-05-18	$14.35	$33.54	0
2020-05-15	$14.35	$33.54	0
2020-05-14	$14.35	$33.54	600
2020-05-13	$14.58	$34.07	700
2020-05-12	$13.34	$31.18	0
2020-05-11	$13.34	$31.18	0
2020-05-08	$13.34	$31.18	0
2020-05-07	$13.34	$31.18	0
2020-05-06	$13.34	$31.18	0
2020-05-05	$13.34	$31.18	0
2020-05-04	$13.34	$31.18	0
2020-05-01	$13.34	$31.18	0
2020-04-30	$13.34	$31.18	0
2020-04-29	$13.34	$31.18	0
2020-04-28	$13.34	$31.18	0
2020-04-27	$13.34	$31.18	0
2020-04-24	$13.34	$31.18	0
2020-04-23	$13.34	$31.18	0
2020-04-22	$13.34	$31.18	0
2020-04-21	$13.34	$31.18	0
2020-04-20	$13.34	$31.18	0
2020-04-17	$13.34	$31.18	0
2020-04-16	$13.34	$31.18	0
2020-04-15	$13.34	$31.18	0
2020-04-14	$13.34	$31.18	0
2020-04-13	$13.34	$31.18	0
2020-04-09	$13.34	$31.18	500
2020-04-08	$10.67	$24.94	0
2020-04-07	$10.67	$24.94	0
2020-04-06	$10.67	$24.94	200
2020-04-03	$11.64	$27.20	0
2020-04-02	$11.64	$27.20	500
2020-04-01	$12.64	$29.54	0
2020-03-31	$12.64	$29.54	0
2020-03-30	$12.64	$29.54	0
2020-03-27	$12.64	$29.54	0
2020-03-26	$12.64	$29.54	100
2020-03-25	$12.27	$28.68	0
2020-03-24	$12.27	$28.68	200
2020-03-23	$11.31	$26.43	200
2020-03-20	$11.65	$27.23	400
2020-03-19	$13.82	$32.30	0
2020-03-18	$13.82	$32.30	0
2020-03-17	$13.82	$32.30	0
2020-03-16	$13.82	$32.30	200
2020-03-13	$14.35	$33.54	100
2020-03-12	$13.80	$32.25	600
2020-03-11	$15.80	$36.93	0
2020-03-10	$15.80	$36.48	100
2020-03-09	$16.98	$39.21	200
2020-03-06	$17.40	$40.18	0
2020-03-05	$17.40	$40.18	200
2020-03-04	$15.88	$36.67	0
2020-03-03	$15.88	$36.67	0
2020-03-02	$15.88	$36.67	0
2020-02-28	$15.88	$36.67	0
2020-02-27	$15.88	$36.67	0
2020-02-26	$15.88	$36.67	100
2020-02-25	$15.65	$36.14	300
2020-02-24	$17.74	$40.96	0
2020-02-21	$17.74	$40.96	0
2020-02-20	$17.74	$40.96	500
2020-02-19	$17.74	$40.96	600
2020-02-18	$20.52	$47.38	0
2020-02-14	$20.52	$47.38	0
2020-02-13	$20.52	$47.38	0
2020-02-12	$20.52	$47.38	0
2020-02-11	$20.52	$47.38	0
2020-02-10	$20.52	$47.38	0
2020-02-07	$20.52	$47.38	0
2020-02-06	$20.52	$47.38	200
2020-02-05	$20.20	$46.64	0
2020-02-04	$20.20	$46.64	0
2020-02-03	$20.20	$46.64	0
2020-01-31	$20.20	$46.64	0
2020-01-30	$20.20	$46.64	0
2020-01-29	$20.20	$46.64	100
2020-01-28	$20.24	$46.73	0
2020-01-27	$20.24	$46.73	5,800
2020-01-24	$20.49	$47.31	0
2020-01-23	$20.49	$47.31	0
2020-01-22	$20.49	$47.31	0
2020-01-21	$20.49	$47.31	0
2020-01-17	$20.49	$47.31	0
2020-01-16	$20.49	$47.31	600
2020-01-15	$19.22	$44.38	0
2020-01-14	$19.22	$44.38	0
2020-01-13	$19.22	$44.38	0
2020-01-10	$19.22	$44.38	300
2020-01-09	$20.20	$46.64	0
2020-01-08	$20.20	$46.64	0
2020-01-07	$20.20	$46.64	0
2020-01-06	$20.20	$46.64	0
2020-01-03	$20.20	$46.64	0
2020-01-02	$20.20	$46.64	0