|
Closing price on 12/4/2015
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
189,800 |
| Split-adjusted Price |
6.20 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.10
|
6.70
|
6.33
|
6.20
|
189,800
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
5.92
|
185,700
|
|
|
12/2/2015
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
5.92
|
250,100
|
|
|
12/1/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.34
|
5.83
|
298,000
|
|
|
11/30/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.83
|
131,000
|
|
|
11/27/2015
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.50
|
5.83
|
202,900
|
|
|
11/26/2015
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.53
|
6.01
|
142,600
|
|
|
11/25/2015
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.72
|
6.11
|
171,800
|
|
|
11/24/2015
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.77
|
6.29
|
279,700
|
|
|
11/23/2015
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.74
|
6.20
|
290,900
|
|
|
11/20/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.58
|
6.11
|
269,500
|
|
|
11/19/2015
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.88
|
6.20
|
248,700
|
|
|
11/18/2015
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.87
|
6.48
|
249,400
|
|
|
11/17/2015
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.95
|
6.29
|
136,300
|
|
|
11/16/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.07
|
6.57
|
247,300
|
|
|
11/13/2015
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.94
|
6.66
|
241,500
|
|
|
11/12/2015
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.67
|
6.29
|
266,900
|
|
|
11/11/2015
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.40
|
6.11
|
213,000
|
|
|
11/10/2015
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.34
|
5.92
|
229,100
|
|
|
11/9/2015
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.30
|
5.92
|
142,300
|
|
|
11/6/2015
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.30
|
6.47
|
5.83
|
74,100
|
|
|
11/5/2015
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.32
|
5.83
|
205,100
|
|
|
11/4/2015
|
-0.30 / -4.41%
|
6.90
|
7.10
|
6.40
|
6.50
|
6.66
|
6.01
|
116,800
|
|
|
11/3/2015
|
-0.10 / -1.45%
|
7.00
|
7.50
|
6.40
|
6.80
|
7.05
|
6.29
|
307,700
|
|
|
11/2/2015
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.80
|
6.39
|
625,900
|
|
|
10/30/2015
|
+0.50 / +8.62%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.26
|
5.83
|
456,700
|
|
|
10/29/2015
|
+0.50 / +9.43%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.59
|
5.37
|
398,800
|
|
|
10/28/2015
|
0.00 / 0.00%
|
5.10
|
5.40
|
5.00
|
5.30
|
5.24
|
4.90
|
356,300
|
|
|
10/27/2015
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.20
|
4.90
|
276,900
|
|
|
10/26/2015
|
-0.20 / -3.70%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.22
|
4.81
|
229,600
|
|
|