|
Closing price on 5/15/2018
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
3.80 |
| Volume |
59,300 |
| Split-adjusted Price |
4.00 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
0.00 / 0.00%
|
4.30
|
4.30
|
3.80
|
4.00
|
3.98
|
4.00
|
59,300
|
|
|
5/14/2018
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.86
|
4.00
|
174,200
|
|
|
5/11/2018
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.40
|
3.70
|
3.55
|
3.70
|
5,600
|
|
|
5/10/2018
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.63
|
3.60
|
77,100
|
|
|
5/9/2018
|
+0.20 / +5.71%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
21,900
|
|
|
5/8/2018
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
73,800
|
|
|
5/7/2018
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.63
|
3.60
|
48,500
|
|
|
5/4/2018
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.70
|
3.80
|
45,800
|
|
|
5/3/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.82
|
3.90
|
37,500
|
|
|
5/2/2018
|
+0.10 / +2.63%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.99
|
3.90
|
78,900
|
|
|
4/27/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.71
|
3.80
|
19,200
|
|
|
4/26/2018
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.50
|
3.80
|
3.78
|
3.80
|
65,400
|
|
|
4/24/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.40
|
3.70
|
3.51
|
3.70
|
151,700
|
|
|
4/23/2018
|
-0.40 / -9.76%
|
4.20
|
4.20
|
3.70
|
3.70
|
3.91
|
3.70
|
182,300
|
|
|
4/20/2018
|
-0.20 / -4.65%
|
4.20
|
4.30
|
3.90
|
4.10
|
4.16
|
4.10
|
148,700
|
|
|
4/19/2018
|
+0.20 / +4.88%
|
4.20
|
4.50
|
4.00
|
4.30
|
4.32
|
4.30
|
175,100
|
|
|
4/18/2018
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.60
|
4.10
|
4.03
|
4.10
|
297,900
|
|
|
4/17/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.88
|
3.90
|
410,200
|
|
|
4/16/2018
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
14,900
|
|
|
4/13/2018
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
183,900
|
|
|
4/12/2018
|
-0.30 / -9.09%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
284,400
|
|
|
4/11/2018
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
76,000
|
|
|
4/10/2018
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
92,100
|
|
|
4/9/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
28,600
|
|
|
4/6/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
29,500
|
|
|
4/5/2018
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.53
|
3.50
|
35,800
|
|
|
4/4/2018
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.61
|
3.60
|
69,200
|
|
|
4/3/2018
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.62
|
3.70
|
8,700
|
|
|
4/2/2018
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.68
|
3.60
|
46,400
|
|
|
3/30/2018
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
32,400
|
|
|