|
Closing price on 11/28/2016
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
180,300 |
| Split-adjusted Price |
3.50 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
180,300
|
|
|
11/25/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
181,600
|
|
|
11/24/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
221,100
|
|
|
11/23/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
147,100
|
|
|
11/22/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
163,800
|
|
|
11/21/2016
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.35
|
3.40
|
170,500
|
|
|
11/18/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.10
|
3.30
|
160,800
|
|
|
11/17/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
135,200
|
|
|
11/16/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
141,400
|
|
|
11/15/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
84,500
|
|
|
11/14/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.30
|
3.20
|
104,300
|
|
|
11/11/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.24
|
3.30
|
187,600
|
|
|
11/10/2016
|
+0.20 / +6.45%
|
2.80
|
3.30
|
2.80
|
3.30
|
2.99
|
3.30
|
41,100
|
|
|
11/9/2016
|
-0.30 / -8.82%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.11
|
3.10
|
103,318
|
|
|
11/8/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.29
|
3.40
|
50,300
|
|
|
11/7/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
104,270
|
|
|
11/4/2016
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.32
|
3.50
|
93,000
|
|
|
11/3/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
90,000
|
|
|
11/2/2016
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.40
|
3.42
|
3.40
|
92,300
|
|
|
11/1/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
54,500
|
|
|
10/31/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
28,000
|
|
|
10/28/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
155,700
|
|
|
10/27/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
121,700
|
|
|
10/26/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
89,500
|
|
|
10/25/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
162,342
|
|
|
10/24/2016
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.58
|
3.50
|
111,210
|
|
|
10/21/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
190,200
|
|
|
10/20/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
127,200
|
|
|
10/19/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
160,610
|
|
|
10/18/2016
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.72
|
3.90
|
298,800
|
|
|