|
Closing price on 7/4/2024
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
50,900 |
| Split-adjusted Price |
6.90 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.60
|
6.90
|
50,900
|
|
|
7/3/2024
|
+0.30 / +4.62%
|
6.50
|
7.00
|
6.30
|
6.80
|
6.60
|
6.80
|
542,600
|
|
|
7/2/2024
|
-0.50 / -7.69%
|
6.60
|
7.00
|
6.00
|
6.00
|
6.50
|
6.00
|
125,200
|
|
|
7/1/2024
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.30
|
6.80
|
6.50
|
6.80
|
43,200
|
|
|
6/28/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
40,800
|
|
|
6/27/2024
|
-0.20 / -3.03%
|
7.10
|
7.10
|
6.30
|
6.40
|
6.50
|
6.40
|
39,100
|
|
|
6/26/2024
|
+0.80 / +12.70%
|
6.10
|
7.10
|
6.10
|
7.10
|
6.60
|
7.10
|
88,300
|
|
|
6/25/2024
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
31,000
|
|
|
6/24/2024
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.40
|
6.30
|
42,900
|
|
|
6/21/2024
|
+0.20 / +3.17%
|
6.10
|
6.80
|
6.10
|
6.50
|
6.40
|
6.50
|
36,500
|
|
|
6/20/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
50,900
|
|
|
6/19/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
27,500
|
|
|
6/18/2024
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.40
|
6.20
|
35,700
|
|
|
6/17/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
29,900
|
|
|
6/14/2024
|
-0.40 / -5.97%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.40
|
6.30
|
30,900
|
|
|
6/13/2024
|
+0.60 / +9.38%
|
6.80
|
7.30
|
5.70
|
7.00
|
6.70
|
7.00
|
176,800
|
|
|
6/12/2024
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.40
|
6.80
|
45,100
|
|
|
6/11/2024
|
+0.60 / +10.00%
|
6.20
|
6.60
|
6.00
|
6.60
|
6.20
|
6.60
|
28,800
|
|
|
6/10/2024
|
+0.10 / +1.59%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.00
|
6.40
|
23,400
|
|
|
6/7/2024
|
+0.20 / +3.28%
|
6.30
|
7.00
|
6.10
|
6.30
|
6.30
|
6.30
|
32,800
|
|
|
6/6/2024
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
32,200
|
|
|
6/5/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
25,900
|
|
|
6/4/2024
|
+0.20 / +3.33%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.00
|
6.20
|
34,200
|
|
|
6/3/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
27,800
|
|
|
5/31/2024
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
31,900
|
|
|
5/30/2024
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
37,300
|
|
|
5/29/2024
|
-0.20 / -3.33%
|
5.80
|
6.10
|
5.80
|
5.80
|
6.00
|
5.80
|
19,600
|
|
|
5/28/2024
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
30,700
|
|
|
5/27/2024
|
+0.10 / +1.79%
|
6.10
|
6.10
|
5.60
|
5.70
|
5.90
|
5.70
|
29,700
|
|
|
5/24/2024
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.40
|
5.90
|
5.60
|
5.90
|
34,000
|
|
|