|
Closing price on 5/31/2018
|
|
| Open |
3.40 |
| High |
3.70 |
| Low |
3.30 |
| Volume |
27,100 |
| Split-adjusted Price |
3.70 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.39
|
3.70
|
27,100
|
|
|
5/30/2018
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
26,900
|
|
|
5/29/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.44
|
3.60
|
38,700
|
|
|
5/28/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.36
|
3.50
|
38,300
|
|
|
5/25/2018
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
14,400
|
|
|
5/24/2018
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.73
|
3.60
|
3,600
|
|
|
5/23/2018
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.57
|
3.80
|
60,500
|
|
|
5/22/2018
|
-0.30 / -7.69%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
170,500
|
|
|
5/21/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
17,500
|
|
|
5/18/2018
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.93
|
3.90
|
18,900
|
|
|
5/17/2018
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
54,546
|
|
|
5/16/2018
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
47,600
|
|
|
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
|
|
|