|
Closing price on 6/12/2017
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.70 |
| Volume |
64,500 |
| Split-adjusted Price |
2.70 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
64,500
|
|
|
6/9/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
44,420
|
|
|
6/8/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
90,600
|
|
|
6/7/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.61
|
2.70
|
69,036
|
|
|
6/6/2017
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
65,900
|
|
|
6/5/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.55
|
2.60
|
16,500
|
|
|
6/2/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.30
|
2.60
|
2.41
|
2.60
|
55,208
|
|
|
6/1/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.51
|
2.50
|
3,330
|
|
|
5/31/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.47
|
2.50
|
22,000
|
|
|
5/30/2017
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
35,100
|
|
|
5/29/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.62
|
2.70
|
132,200
|
|
|
5/26/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
8,600
|
|
|
5/25/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
55,200
|
|
|
5/24/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
20,900
|
|
|
5/23/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
17,310
|
|
|
5/22/2017
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.43
|
2.50
|
59,512
|
|
|
5/19/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.26
|
2.30
|
47,000
|
|
|
5/18/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
37,700
|
|
|
5/17/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
9,200
|
|
|
5/16/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
7,430
|
|
|
5/15/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
37,712
|
|
|
5/12/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
16,010
|
|
|
5/11/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
14,500
|
|
|
5/10/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.26
|
2.40
|
28,130
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
14,850
|
|
|
5/8/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
52,700
|
|
|
5/5/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
7,088
|
|
|
5/4/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
280
|
|
|
5/3/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
9,600
|
|
|
4/28/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
32,400
|
|
|