|
Closing price on 7/17/2017
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
37,000 |
| Split-adjusted Price |
3.60 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
-0.40 / -10.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.69
|
3.60
|
37,000
|
|
|
7/14/2017
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
160,800
|
|
|
7/13/2017
|
+0.20 / +5.13%
|
4.10
|
4.20
|
3.80
|
4.10
|
4.05
|
4.10
|
1,175,766
|
|
|
7/12/2017
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.83
|
3.90
|
263,700
|
|
|
7/11/2017
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.69
|
3.80
|
168,900
|
|
|
7/10/2017
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.20
|
3.50
|
3.44
|
3.50
|
237,810
|
|
|
7/7/2017
|
+0.10 / +2.94%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.56
|
3.50
|
546,084
|
|
|
7/6/2017
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
220,000
|
|
|
7/5/2017
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
297,200
|
|
|
7/4/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
179,700
|
|
|
7/3/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.66
|
2.70
|
171,900
|
|
|
6/30/2017
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
39,900
|
|
|
6/29/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.49
|
2.40
|
32,170
|
|
|
6/28/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.51
|
2.50
|
30,800
|
|
|
6/27/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.56
|
2.60
|
10,000
|
|
|
6/26/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.43
|
2.60
|
66,570
|
|
|
6/23/2017
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
14,916
|
|
|
6/22/2017
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.44
|
2.40
|
77,800
|
|
|
6/21/2017
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
60,900
|
|
|
6/20/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
44,416
|
|
|
6/19/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
25,800
|
|
|
6/16/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
4,400
|
|
|
6/15/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
11,300
|
|
|
6/14/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
10,100
|
|
|
6/13/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.64
|
2.60
|
34,000
|
|
|
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
|
|
|