|
Closing price on 3/3/2017
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.80 |
| Volume |
142,800 |
| Split-adjusted Price |
2.90 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.84
|
2.90
|
142,800
|
|
|
3/2/2017
|
+0.10 / +3.33%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.22
|
3.10
|
125,400
|
|
|
3/1/2017
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
181,754
|
|
|
2/28/2017
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
171,690
|
|
|
2/27/2017
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.40
|
2.60
|
2.66
|
2.60
|
149,800
|
|
|
2/24/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
13,900
|
|
|
2/23/2017
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
84,000
|
|
|
2/22/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
59,570
|
|
|
2/21/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
29,250
|
|
|
2/20/2017
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.64
|
2.70
|
125,320
|
|
|
2/17/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.36
|
2.50
|
51,800
|
|
|
2/16/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
48,898
|
|
|
2/15/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.42
|
2.60
|
52,010
|
|
|
2/14/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.53
|
2.50
|
44,360
|
|
|
2/13/2017
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.45
|
2.50
|
90,600
|
|
|
2/10/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.35
|
2.30
|
18,733
|
|
|
2/9/2017
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
22,600
|
|
|
2/8/2017
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.12
|
2.30
|
66,300
|
|
|
2/7/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
10,100
|
|
|
2/6/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.09
|
2.20
|
83,400
|
|
|
2/3/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
11,600
|
|
|
2/2/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.18
|
2.30
|
500
|
|
|
1/25/2017
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
12,000
|
|
|
1/24/2017
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.21
|
2.40
|
2,780
|
|
|
1/23/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.22
|
2.30
|
900
|
|
|
1/20/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
118,332
|
|
|
1/19/2017
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
16,968
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
41,930
|
|
|
1/17/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.11
|
2.10
|
29,900
|
|
|
1/16/2017
|
-0.10 / -4.35%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.15
|
2.20
|
1,400
|
|
|