Closing price on 6/5/2025
|
|
Open |
12.60 |
High |
13.50 |
Low |
12.40 |
Volume |
138,700 |
Split-adjusted Price |
13.50 |
|
|
HVA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2025
|
+0.50 / +3.85%
|
12.60
|
13.50
|
12.40
|
13.50
|
13.00
|
13.50
|
138,700
|
|
6/4/2025
|
-0.20 / -1.53%
|
13.60
|
14.00
|
12.60
|
12.90
|
13.00
|
12.90
|
60,600
|
|
6/3/2025
|
+0.20 / +1.49%
|
13.70
|
14.20
|
12.70
|
13.60
|
13.10
|
13.60
|
120,400
|
|
6/2/2025
|
-0.20 / -1.44%
|
13.90
|
14.00
|
12.90
|
13.70
|
13.40
|
13.70
|
102,200
|
|
5/30/2025
|
+1.80 / +14.52%
|
12.40
|
14.20
|
12.40
|
14.20
|
13.90
|
14.20
|
226,500
|
|
5/29/2025
|
+0.50 / +4.20%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.40
|
12.40
|
54,200
|
|
5/28/2025
|
+0.10 / +0.82%
|
12.10
|
12.30
|
11.40
|
12.30
|
11.90
|
12.30
|
115,500
|
|
5/27/2025
|
+0.20 / +1.65%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.20
|
12.30
|
59,300
|
|
5/26/2025
|
+0.20 / +1.67%
|
12.10
|
12.90
|
12.00
|
12.20
|
12.10
|
12.20
|
66,800
|
|
5/23/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
12.10
|
68,700
|
|
5/22/2025
|
+0.10 / +0.83%
|
13.00
|
13.00
|
12.00
|
12.20
|
12.10
|
12.20
|
93,000
|
|
5/21/2025
|
+0.50 / +4.27%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.10
|
12.20
|
102,800
|
|
5/20/2025
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.50
|
11.90
|
12.10
|
11.90
|
94,400
|
|
5/19/2025
|
+0.10 / +0.83%
|
12.40
|
12.40
|
11.80
|
12.10
|
12.10
|
12.10
|
51,800
|
|
5/16/2025
|
+0.20 / +1.67%
|
12.30
|
12.50
|
11.70
|
12.20
|
12.10
|
12.20
|
52,100
|
|
5/15/2025
|
+0.20 / +1.65%
|
12.50
|
12.50
|
11.80
|
12.30
|
12.10
|
12.30
|
66,400
|
|
5/14/2025
|
+0.10 / +0.81%
|
12.80
|
12.80
|
11.80
|
12.40
|
12.10
|
12.40
|
64,400
|
|
5/13/2025
|
+0.30 / +2.48%
|
12.80
|
12.80
|
11.60
|
12.40
|
12.10
|
12.40
|
66,400
|
|
5/12/2025
|
0.00 / 0.00%
|
12.70
|
12.80
|
11.60
|
12.40
|
12.10
|
12.40
|
104,900
|
|
5/9/2025
|
+0.40 / +3.25%
|
12.50
|
13.00
|
12.00
|
12.70
|
12.10
|
12.70
|
67,400
|
|
5/8/2025
|
+1.00 / +8.33%
|
13.00
|
13.00
|
11.60
|
13.00
|
12.10
|
13.00
|
64,900
|
|
5/7/2025
|
-0.50 / -3.94%
|
12.70
|
12.70
|
11.70
|
12.20
|
12.10
|
12.20
|
102,300
|
|
5/6/2025
|
-0.60 / -4.65%
|
13.60
|
14.00
|
12.30
|
12.30
|
12.10
|
12.30
|
68,600
|
|
5/5/2025
|
+0.50 / +3.82%
|
14.00
|
14.20
|
12.20
|
13.60
|
12.10
|
13.60
|
76,100
|
|
4/29/2025
|
+0.10 / +0.74%
|
13.00
|
14.20
|
12.50
|
13.70
|
13.10
|
13.70
|
140,000
|
|
4/28/2025
|
+0.80 / +6.06%
|
14.70
|
14.70
|
13.00
|
14.00
|
13.60
|
14.00
|
64,900
|
|
4/25/2025
|
+0.80 / +5.76%
|
13.80
|
15.50
|
11.90
|
14.70
|
13.20
|
14.70
|
289,100
|
|
4/24/2025
|
-0.80 / -5.48%
|
15.00
|
15.00
|
13.00
|
13.80
|
13.90
|
13.80
|
107,500
|
|
4/23/2025
|
-0.10 / -0.68%
|
14.80
|
15.40
|
13.50
|
14.70
|
14.60
|
14.70
|
98,400
|
|
4/22/2025
|
-1.80 / -11.04%
|
15.90
|
15.90
|
13.90
|
14.50
|
14.80
|
14.50
|
187,900
|
|
|