|
Closing price on 1/9/2017
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
2.90 |
| Volume |
108,300 |
| Split-adjusted Price |
3.00 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
-0.10 / -3.23%
|
3.20
|
3.20
|
2.90
|
3.00
|
2.92
|
3.00
|
108,300
|
|
|
1/6/2017
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.19
|
3.10
|
116,700
|
|
|
1/5/2017
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.45
|
3.40
|
66,100
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
107,600
|
|
|
1/3/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
103,900
|
|
|
12/30/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.52
|
3.60
|
62,900
|
|
|
12/29/2016
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.59
|
3.70
|
185,100
|
|
|
12/28/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
128,500
|
|
|
12/27/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
154,900
|
|
|
12/26/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.77
|
3.80
|
123,000
|
|
|
12/23/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
106,700
|
|
|
12/22/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
158,300
|
|
|
12/21/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
147,800
|
|
|
12/20/2016
|
+0.10 / +2.70%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
137,900
|
|
|
12/19/2016
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
168,100
|
|
|
12/16/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
180,400
|
|
|
12/15/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.77
|
3.80
|
120,100
|
|
|
12/14/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.81
|
3.90
|
167,710
|
|
|
12/13/2016
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.79
|
3.90
|
197,800
|
|
|
12/12/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.86
|
3.80
|
144,400
|
|
|
12/9/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
3.97
|
4.00
|
170,000
|
|
|
12/8/2016
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.80
|
4.10
|
3.92
|
4.10
|
173,500
|
|
|
12/7/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.92
|
4.00
|
173,100
|
|
|
12/6/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.70
|
4.00
|
3.89
|
4.00
|
176,800
|
|
|
12/5/2016
|
+0.10 / +2.56%
|
3.90
|
4.20
|
3.80
|
4.00
|
3.96
|
4.00
|
185,038
|
|
|
12/2/2016
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.69
|
3.90
|
200,800
|
|
|
12/1/2016
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.62
|
3.70
|
253,310
|
|
|
11/30/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
164,600
|
|
|
11/29/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
151,000
|
|
|
11/28/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
180,300
|
|
|