|
Closing price on 8/26/2015
|
|
| Open |
3.80 |
| High |
4.60 |
| Low |
3.80 |
| Volume |
185,200 |
| Split-adjusted Price |
4.26 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2015
|
+0.40 / +9.52%
|
3.80
|
4.60
|
3.80
|
4.60
|
4.26
|
4.26
|
185,200
|
|
|
8/25/2015
|
-0.30 / -6.67%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.13
|
3.89
|
362,900
|
|
|
8/24/2015
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
23,800
|
|
|
8/21/2015
|
-0.50 / -9.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.53
|
306,500
|
|
|
8/20/2015
|
-0.60 / -10.00%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.45
|
5.00
|
57,600
|
|
|
8/19/2015
|
-0.60 / -9.09%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.21
|
5.55
|
268,500
|
|
|
8/18/2015
|
-0.10 / -1.49%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.66
|
6.11
|
178,200
|
|
|
8/17/2015
|
+0.10 / +1.52%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.77
|
6.20
|
204,200
|
|
|
8/14/2015
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.60
|
6.61
|
6.11
|
236,900
|
|
|
8/13/2015
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.50
|
6.60
|
6.69
|
6.11
|
222,300
|
|
|
8/12/2015
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.79
|
6.29
|
275,400
|
|
|
8/11/2015
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.70
|
6.90
|
7.10
|
6.39
|
65,400
|
|
|
8/10/2015
|
-0.30 / -4.05%
|
7.00
|
7.30
|
6.70
|
7.10
|
6.94
|
6.57
|
150,700
|
|
|
8/7/2015
|
+0.10 / +1.37%
|
7.00
|
8.00
|
6.80
|
7.40
|
7.28
|
6.85
|
395,900
|
|
|
8/6/2015
|
+0.10 / +1.39%
|
7.10
|
7.40
|
6.90
|
7.30
|
7.11
|
6.76
|
313,100
|
|
|
8/5/2015
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.30
|
7.20
|
6.43
|
6.66
|
255,600
|
|
|
8/4/2015
|
+0.30 / +4.76%
|
5.70
|
6.90
|
5.70
|
6.60
|
6.49
|
6.11
|
265,700
|
|
|
8/3/2015
|
-0.70 / -10.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.34
|
5.83
|
92,300
|
|
|
7/31/2015
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.48
|
87,200
|
|
|
7/30/2015
|
-3.30 / -30.00%
|
8.50
|
8.50
|
7.70
|
7.70
|
8.07
|
7.13
|
190,300
|
|
|