|
Closing price on 1/25/2019
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
125,900 |
| Split-adjusted Price |
2.20 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.02
|
2.20
|
125,900
|
|
|
1/24/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
1/23/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
1/22/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
1/21/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
1/18/2019
|
-0.20 / -8.33%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
99,400
|
|
|
1/17/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
1/15/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
1/14/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
1/11/2019
|
-0.20 / -7.69%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.41
|
2.40
|
213,800
|
|
|
1/10/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
1/9/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
1/8/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
1/7/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
1/4/2019
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
13,700
|
|
|
1/3/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
1/2/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
12/28/2018
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
217,100
|
|
|
12/27/2018
|
-0.30 / -8.82%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.15
|
3.10
|
367,200
|
|
|
12/26/2018
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
24,700
|
|
|
12/25/2018
|
-0.30 / -8.33%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.35
|
3.30
|
77,100
|
|
|
12/24/2018
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.40
|
3.60
|
13,900
|
|
|
12/21/2018
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.42
|
3.40
|
31,700
|
|
|
12/20/2018
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
57,300
|
|
|
12/19/2018
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.59
|
3.70
|
19,700
|
|
|
12/18/2018
|
+0.10 / +2.86%
|
3.50
|
3.80
|
3.40
|
3.60
|
3.51
|
3.60
|
136,800
|
|
|
12/17/2018
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.59
|
3.50
|
76,800
|
|
|
12/14/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.64
|
3.70
|
78,700
|
|
|
12/13/2018
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.64
|
3.70
|
50,500
|
|
|