|
Closing price on 11/8/2016
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
50,300 |
| Split-adjusted Price |
3.40 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
162,282
|
|
|
10/14/2016
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.71
|
3.90
|
178,520
|
|
|
10/13/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
161,530
|
|
|
10/12/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
217,440
|
|
|
10/11/2016
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.74
|
3.90
|
140,000
|
|
|
10/10/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.79
|
3.80
|
118,620
|
|
|
10/7/2016
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.90
|
4.00
|
141,100
|
|
|
10/6/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.70
|
4.10
|
3.84
|
4.10
|
155,800
|
|
|
10/5/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.90
|
4.00
|
209,560
|
|
|
10/4/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.00
|
4.10
|
201,650
|
|
|
10/3/2016
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.05
|
4.10
|
186,400
|
|
|
9/30/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.08
|
4.20
|
244,500
|
|
|
9/29/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.18
|
4.20
|
331,800
|
|
|
9/28/2016
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.16
|
4.20
|
304,200
|
|
|