|
Closing price on 1/5/2023
|
|
| Open |
5.20 |
| High |
6.20 |
| Low |
5.20 |
| Volume |
7,400 |
| Split-adjusted Price |
6.20 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+0.10 / +1.64%
|
5.20
|
6.20
|
5.20
|
6.20
|
5.20
|
6.20
|
7,400
|
|
|
1/4/2023
|
0.00 / 0.00%
|
5.30
|
6.20
|
5.30
|
6.20
|
6.10
|
6.20
|
1,400
|
|
|
1/3/2023
|
0.00 / 0.00%
|
5.50
|
6.40
|
5.50
|
6.40
|
6.20
|
6.40
|
400
|
|
|
12/30/2022
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
10,000
|
|
|
12/29/2022
|
+0.70 / +12.07%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
12/28/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
12/27/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
12/26/2022
|
-1.00 / -14.71%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
300
|
|
|
12/23/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
12/22/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
12/21/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
12/20/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
12/19/2022
|
+0.70 / +11.67%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
10,100
|
|
|
12/16/2022
|
-0.90 / -13.64%
|
5.70
|
6.90
|
5.70
|
5.70
|
6.00
|
5.70
|
12,300
|
|
|
12/15/2022
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
12/13/2022
|
+0.70 / +13.21%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
12/12/2022
|
-0.90 / -14.52%
|
6.00
|
6.00
|
5.30
|
5.30
|
5.30
|
5.30
|
17,400
|
|
|
12/9/2022
|
+0.10 / +1.61%
|
5.30
|
6.30
|
5.30
|
6.30
|
6.20
|
6.30
|
1,200
|
|
|
12/8/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
12/7/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
800
|
|
|
12/6/2022
|
+0.80 / +14.55%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
9,500
|
|
|
12/5/2022
|
-0.10 / -1.79%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.50
|
5.50
|
10,900
|
|
|
12/2/2022
|
-0.90 / -13.85%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
10,600
|
|
|
12/1/2022
|
+0.10 / +1.67%
|
6.30
|
6.50
|
6.10
|
6.10
|
6.50
|
6.10
|
3,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
11/29/2022
|
+0.50 / +9.09%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
600
|
|
|
11/28/2022
|
+0.40 / +7.84%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
10,200
|
|
|
11/25/2022
|
+0.20 / +4.08%
|
4.90
|
5.60
|
4.90
|
5.10
|
5.10
|
5.10
|
22,900
|
|
|
11/24/2022
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
|