|
Closing price on 8/7/2017
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
54,960 |
| Split-adjusted Price |
3.70 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
54,960
|
|
|
8/4/2017
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.63
|
3.60
|
85,200
|
|
|
8/3/2017
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.50
|
3.90
|
3.73
|
3.90
|
34,810
|
|
|
8/2/2017
|
+0.10 / +2.78%
|
3.40
|
3.90
|
3.40
|
3.70
|
3.61
|
3.70
|
128,652
|
|
|
8/1/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.47
|
3.60
|
49,110
|
|
|
7/31/2017
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.68
|
3.60
|
265,810
|
|
|
7/28/2017
|
+0.30 / +9.09%
|
3.00
|
3.60
|
3.00
|
3.60
|
3.55
|
3.60
|
312,100
|
|
|
7/27/2017
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.35
|
3.30
|
89,600
|
|
|
7/26/2017
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.38
|
3.50
|
171,560
|
|
|
7/25/2017
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.15
|
3.20
|
105,800
|
|
|
7/24/2017
|
-0.30 / -9.09%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.12
|
3.00
|
105,580
|
|
|
7/21/2017
|
+0.20 / +6.45%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.33
|
3.30
|
253,896
|
|
|
7/20/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.03
|
3.10
|
109,240
|
|
|
7/19/2017
|
-0.10 / -3.03%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.01
|
3.20
|
326,060
|
|
|
7/18/2017
|
-0.30 / -8.33%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
56,518
|
|
|
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
|
|
|