|
Closing price on 3/5/2025
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.30 |
| Volume |
55,000 |
| Split-adjusted Price |
5.30 |
|
|
HAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
+0.50 / +10.42%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.40
|
5.30
|
55,000
|
|
|
3/4/2025
|
+0.60 / +14.29%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
7,800
|
|
|
3/3/2025
|
+0.50 / +12.82%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.20
|
4.40
|
3,700
|
|
|
2/28/2025
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
7,500
|
|
|
2/27/2025
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
4,700
|
|
|
2/26/2025
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
6,700
|
|
|
2/25/2025
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
8,800
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.40
|
3.60
|
6,500
|
|
|
2/21/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
2/20/2025
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,500
|
|
|
2/19/2025
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
14,000
|
|
|
2/18/2025
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
3,000
|
|
|
2/17/2025
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.30
|
3.50
|
300
|
|
|
2/14/2025
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.20
|
3.60
|
3.30
|
3.60
|
1,300
|
|
|
2/13/2025
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
3,600
|
|
|
2/12/2025
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2,300
|
|
|
2/11/2025
|
+0.20 / +6.45%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.10
|
3.30
|
1,200
|
|
|
2/10/2025
|
-0.20 / -6.25%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.10
|
3.00
|
6,400
|
|
|
2/7/2025
|
-0.30 / -8.82%
|
3.50
|
3.50
|
3.10
|
3.10
|
3.20
|
3.10
|
1,500
|
|
|
2/6/2025
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
|
2/5/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,400
|
|
|
2/4/2025
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
1,700
|
|
|
2/3/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
1/24/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
1/22/2025
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.00
|
3.50
|
3.00
|
3.50
|
3.30
|
3.50
|
1,700
|
|
|
1/20/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
1/17/2025
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
1/16/2025
|
+0.20 / +5.71%
|
3.10
|
3.70
|
3.10
|
3.70
|
3.10
|
3.70
|
1,600
|
|
|