|
Closing price on 10/4/2022
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
59,200 |
| Split-adjusted Price |
6.00 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.80
|
6.00
|
59,200
|
|
|
10/3/2022
|
-0.50 / -7.94%
|
5.90
|
6.10
|
5.40
|
5.80
|
5.90
|
5.80
|
290,100
|
|
|
9/30/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/29/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/28/2022
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
9/27/2022
|
+0.10 / +1.59%
|
5.80
|
6.40
|
5.70
|
6.40
|
5.80
|
6.40
|
4,300
|
|
|
9/26/2022
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/22/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/21/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/20/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/19/2022
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
9/16/2022
|
-0.60 / -9.09%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
6,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
2,800
|
|
|
9/13/2022
|
+0.30 / +4.84%
|
6.70
|
6.80
|
6.10
|
6.50
|
6.70
|
6.50
|
1,100
|
|
|
9/12/2022
|
+0.60 / +9.68%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.20
|
6.80
|
1,300
|
|
|
9/9/2022
|
-0.60 / -9.09%
|
6.00
|
7.00
|
5.70
|
6.00
|
6.20
|
6.00
|
15,500
|
|
|
9/8/2022
|
-0.10 / -1.56%
|
6.60
|
7.20
|
6.00
|
6.30
|
6.60
|
6.30
|
15,500
|
|
|
9/7/2022
|
+0.10 / +1.54%
|
6.00
|
6.60
|
5.70
|
6.60
|
6.40
|
6.60
|
12,100
|
|
|
9/6/2022
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
900
|
|
|
9/5/2022
|
-0.30 / -4.55%
|
6.30
|
6.60
|
5.70
|
6.30
|
6.20
|
6.30
|
21,200
|
|
|
8/31/2022
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
400
|
|
|
8/30/2022
|
+0.10 / +1.61%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
2,600
|
|
|
8/29/2022
|
-0.70 / -10.29%
|
6.30
|
6.60
|
6.10
|
6.10
|
6.20
|
6.10
|
6,300
|
|
|
8/26/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
8/24/2022
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
8/23/2022
|
-0.30 / -4.55%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.50
|
6.30
|
1,800
|
|
|
8/22/2022
|
-0.10 / -1.56%
|
6.70
|
7.00
|
6.30
|
6.30
|
6.60
|
6.30
|
2,400
|
|
|