|
Closing price on 5/9/2025
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.30 |
| Volume |
4,700 |
| Split-adjusted Price |
4.40 |
|
|
HAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.50 / +12.82%
|
4.40
|
4.40
|
4.30
|
4.40
|
3.90
|
4.40
|
4,700
|
|
|
5/8/2025
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.90
|
4.00
|
22,300
|
|
|
5/7/2025
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.10
|
3.50
|
3,200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,200
|
|
|
4/29/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
4/28/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
600
|
|
|
4/25/2025
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
1,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
4,100
|
|
|
4/23/2025
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
3,700
|
|
|
4/22/2025
|
-0.20 / -5.71%
|
3.30
|
3.90
|
3.30
|
3.30
|
3.30
|
3.30
|
9,200
|
|
|
4/21/2025
|
+0.10 / +3.13%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.50
|
3.30
|
3,800
|
|
|
4/18/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
900
|
|
|
4/17/2025
|
-0.20 / -5.56%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.20
|
3.40
|
6,100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
4/15/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
4/14/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
1,700
|
|
|
4/11/2025
|
+0.40 / +11.76%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.50
|
3.80
|
400
|
|
|
4/10/2025
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
1,900
|
|
|
4/9/2025
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
300
|
|
|
4/8/2025
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
11,000
|
|
|
4/4/2025
|
-0.20 / -6.25%
|
3.60
|
3.60
|
2.80
|
3.00
|
3.00
|
3.00
|
4,600
|
|
|
4/3/2025
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.00
|
3.70
|
3.20
|
3.70
|
2,600
|
|
|
4/2/2025
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.50
|
3.60
|
20,000
|
|
|
4/1/2025
|
-0.60 / -13.95%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
9,000
|
|
|
3/31/2025
|
0.00 / 0.00%
|
3.90
|
4.30
|
3.90
|
3.90
|
4.30
|
3.90
|
3,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
3/27/2025
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
1,700
|
|
|
3/26/2025
|
+0.20 / +5.41%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.80
|
3.90
|
1,900
|
|
|
3/25/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
1,000
|
|
|