|
Closing price on 4/26/2024
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
993,860 |
| Split-adjusted Price |
5.80 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
-0.50 / -7.94%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.90
|
5.80
|
993,860
|
|
|
4/25/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
4/24/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
4/23/2024
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5,000
|
|
|
4/22/2024
|
+0.50 / +8.06%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.40
|
6.70
|
430,400
|
|
|
4/19/2024
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6,100
|
|
|
4/17/2024
|
+0.10 / +1.61%
|
5.40
|
6.30
|
5.30
|
6.30
|
5.80
|
6.30
|
5,500
|
|
|
4/16/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
333,200
|
|
|
4/15/2024
|
+0.10 / +1.61%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.20
|
6.30
|
2,500
|
|
|
4/12/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2,100
|
|
|
4/11/2024
|
+0.40 / +6.78%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
1,500
|
|
|
4/10/2024
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
3,500
|
|
|
4/9/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
5,700
|
|
|
4/8/2024
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,300
|
|
|
4/5/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
4/4/2024
|
-0.20 / -3.13%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
4,900
|
|
|
4/3/2024
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
500
|
|
|
4/2/2024
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
1,600
|
|
|
4/1/2024
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
1,500
|
|
|
3/29/2024
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
6.00
|
5.80
|
800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
900
|
|
|
3/27/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
5.90
|
6.30
|
6.00
|
6.30
|
12,200
|
|
|
3/26/2024
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
3,600
|
|
|
3/25/2024
|
+0.10 / +1.61%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.10
|
6.30
|
9,000
|
|
|
3/22/2024
|
-0.10 / -1.54%
|
6.10
|
6.50
|
6.00
|
6.40
|
6.20
|
6.40
|
600
|
|
|
3/21/2024
|
+0.30 / +4.84%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.50
|
6.50
|
11,400
|
|
|
3/20/2024
|
+0.20 / +3.33%
|
6.00
|
6.50
|
6.00
|
6.20
|
6.20
|
6.20
|
2,300
|
|
|
3/19/2024
|
-0.20 / -3.13%
|
6.40
|
6.40
|
5.80
|
6.20
|
6.00
|
6.20
|
6,900
|
|
|
3/18/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
6,700
|
|
|
3/15/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
1,900
|
|
|