|
Closing price on 1/25/2018
|
|
| Open |
4.10 |
| High |
4.70 |
| Low |
4.10 |
| Volume |
672,354 |
| Split-adjusted Price |
4.10 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
-0.40 / -8.89%
|
4.10
|
4.70
|
4.10
|
4.10
|
4.16
|
4.10
|
672,354
|
|
|
1/24/2018
|
-0.50 / -10.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
88,940
|
|
|
1/23/2018
|
-0.50 / -9.09%
|
5.10
|
5.50
|
5.00
|
5.00
|
5.04
|
5.00
|
128,356
|
|
|
1/22/2018
|
-0.60 / -9.84%
|
6.20
|
6.50
|
5.50
|
5.50
|
5.56
|
5.50
|
122,100
|
|
|
1/19/2018
|
+0.40 / +7.02%
|
5.20
|
6.20
|
5.20
|
6.10
|
5.54
|
6.10
|
1,274,639
|
|
|
1/18/2018
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
54,809
|
|
|
1/17/2018
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
182,100
|
|
|
1/16/2018
|
-0.70 / -9.21%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
28,655
|
|
|
1/15/2018
|
-0.80 / -9.52%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
7.60
|
489,690
|
|
|
1/12/2018
|
-0.20 / -2.33%
|
9.40
|
9.40
|
8.20
|
8.40
|
9.28
|
8.40
|
926,808
|
|
|
1/11/2018
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
132,250
|
|
|
1/10/2018
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.20
|
7.90
|
7.74
|
7.90
|
395,982
|
|
|
1/9/2018
|
+0.60 / +9.09%
|
7.20
|
7.20
|
6.00
|
7.20
|
6.94
|
7.20
|
1,394,928
|
|
|
1/8/2018
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
36,600
|
|
|
1/5/2018
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
108,637
|
|
|
1/4/2018
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
886,716
|
|
|
1/3/2018
|
+0.40 / +8.70%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.97
|
5.00
|
503,790
|
|
|
1/2/2018
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
558,600
|
|
|
12/29/2017
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
10,900
|
|
|
12/28/2017
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
7,800
|
|
|
12/27/2017
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
492,227
|
|
|
12/26/2017
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.28
|
3.30
|
236,600
|
|
|
12/25/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.00
|
3.40
|
3.21
|
3.40
|
154,721
|
|
|
12/22/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.32
|
3.30
|
359,808
|
|
|
12/21/2017
|
+0.20 / +6.45%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
412,200
|
|
|
12/20/2017
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
146,220
|
|
|
12/19/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
217,430
|
|
|
12/18/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.68
|
2.70
|
85,600
|
|
|
12/15/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.56
|
2.60
|
71,004
|
|
|
12/14/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.54
|
2.70
|
72,000
|
|
|