|
Closing price on 5/30/2023
|
|
| Open |
3.80 |
| High |
4.10 |
| Low |
3.80 |
| Volume |
54,700 |
| Split-adjusted Price |
4.00 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.40 / +11.11%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.90
|
4.00
|
54,700
|
|
|
5/29/2023
|
+0.40 / +12.12%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.60
|
3.70
|
30,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
300
|
|
|
5/25/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,800
|
|
|
5/24/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
19,000
|
|
|
5/23/2023
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.40
|
3.60
|
26,800
|
|
|
5/22/2023
|
+0.20 / +5.88%
|
3.40
|
3.80
|
3.30
|
3.60
|
3.40
|
3.60
|
4,700
|
|
|
5/19/2023
|
+0.40 / +12.12%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.40
|
3.70
|
22,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
15,500
|
|
|
5/17/2023
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
600
|
|
|
5/16/2023
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
19,300
|
|
|
5/15/2023
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
30,000
|
|
|
5/12/2023
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
5,600
|
|
|
5/11/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10,300
|
|
|
5/10/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
10,900
|
|
|
5/9/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
13,800
|
|
|
5/8/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
9,900
|
|
|
5/5/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
10,200
|
|
|
5/4/2023
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
5,000
|
|
|
4/28/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
4,800
|
|
|
4/27/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
14,300
|
|
|
4/26/2023
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.00
|
3.10
|
21,100
|
|
|
4/25/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
6,900
|
|
|
4/24/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
8,700
|
|
|
4/21/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
25,900
|
|
|
4/20/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
1,400
|
|
|
4/19/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
4,600
|
|
|
4/18/2023
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
5,200
|
|
|
4/17/2023
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
400
|
|
|
4/14/2023
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
6,600
|
|
|