|
Closing price on 5/29/2025
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
2,400 |
| Split-adjusted Price |
3.70 |
|
|
HAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,400
|
|
|
5/28/2025
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
7,500
|
|
|
5/27/2025
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
13,600
|
|
|
5/26/2025
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.70
|
3.70
|
7,300
|
|
|
5/23/2025
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.70
|
3.90
|
2,100
|
|
|
5/22/2025
|
-0.30 / -7.32%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.70
|
3.80
|
15,900
|
|
|
5/21/2025
|
-0.50 / -10.87%
|
4.00
|
4.80
|
4.00
|
4.10
|
3.70
|
4.10
|
15,900
|
|
|
5/20/2025
|
-0.10 / -2.00%
|
5.60
|
5.60
|
4.30
|
4.90
|
3.70
|
4.90
|
37,500
|
|
|
5/19/2025
|
-0.70 / -14.00%
|
5.40
|
5.70
|
4.30
|
4.30
|
3.70
|
4.30
|
18,400
|
|
|
5/16/2025
|
+0.60 / +13.04%
|
5.20
|
5.20
|
4.50
|
5.20
|
3.70
|
5.20
|
28,900
|
|
|
5/15/2025
|
+0.60 / +15.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
3.70
|
4.60
|
24,200
|
|
|
5/14/2025
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
3.70
|
4.00
|
700
|
|
|
5/13/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
3.70
|
4.10
|
5,300
|
|
|
5/12/2025
|
-0.10 / -2.27%
|
4.10
|
4.30
|
4.10
|
4.30
|
3.70
|
4.30
|
1,000
|
|
|
5/9/2025
|
+0.50 / +12.82%
|
4.40
|
4.40
|
4.30
|
4.40
|
3.70
|
4.40
|
4,700
|
|
|
5/8/2025
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.70
|
4.00
|
22,300
|
|
|
5/7/2025
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.70
|
3.50
|
3,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.70
|
3.50
|
3,200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.70
|
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
|
|
|