|
Closing price on 8/7/2018
|
|
| Open |
4.40 |
| High |
4.80 |
| Low |
4.40 |
| Volume |
179,600 |
| Split-adjusted Price |
4.40 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2018
|
-0.40 / -8.33%
|
4.40
|
4.80
|
4.40
|
4.40
|
4.42
|
4.40
|
179,600
|
|
|
8/6/2018
|
-0.50 / -9.43%
|
5.20
|
5.20
|
4.80
|
4.80
|
4.83
|
4.80
|
78,100
|
|
|
8/3/2018
|
+0.10 / +1.92%
|
5.10
|
5.70
|
5.00
|
5.30
|
5.32
|
5.30
|
117,200
|
|
|
8/2/2018
|
+0.20 / +4.00%
|
5.10
|
5.50
|
5.10
|
5.20
|
5.47
|
5.20
|
166,200
|
|
|
8/1/2018
|
+0.40 / +8.70%
|
4.90
|
5.00
|
4.60
|
5.00
|
4.99
|
5.00
|
140,100
|
|
|
7/31/2018
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.59
|
4.60
|
133,700
|
|
|
7/30/2018
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.19
|
4.20
|
140,200
|
|
|
7/27/2018
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.88
|
3.90
|
240,400
|
|
|
7/26/2018
|
-0.30 / -7.69%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.79
|
3.60
|
157,300
|
|
|
7/25/2018
|
+0.20 / +5.41%
|
3.90
|
4.00
|
3.60
|
3.90
|
3.89
|
3.90
|
166,000
|
|
|
7/24/2018
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.30
|
3.70
|
3.65
|
3.70
|
210,400
|
|
|
7/23/2018
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.27
|
3.40
|
184,900
|
|
|
7/20/2018
|
+0.20 / +6.06%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.57
|
3.50
|
110,100
|
|
|
7/19/2018
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
296,800
|
|
|
7/18/2018
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
64,200
|
|
|
7/17/2018
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
3,200
|
|
|
7/16/2018
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
1,700
|
|
|
7/13/2018
|
-0.10 / -4.00%
|
2.50
|
2.70
|
2.40
|
2.40
|
2.58
|
2.40
|
102,400
|
|
|
7/12/2018
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.51
|
2.50
|
7,800
|
|
|
7/11/2018
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
39,700
|
|
|
7/10/2018
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
5,800
|
|
|
7/9/2018
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.76
|
2.90
|
16,300
|
|
|
7/6/2018
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.73
|
2.80
|
11,700
|
|
|
7/5/2018
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
17,700
|
|
|
7/4/2018
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.87
|
2.80
|
12,200
|
|
|
7/3/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.95
|
3.10
|
21,600
|
|
|
7/2/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.99
|
3.10
|
48,900
|
|
|
6/29/2018
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.07
|
3.00
|
41,800
|
|
|
6/28/2018
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.15
|
3.20
|
8,800
|
|
|
6/27/2018
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
14,500
|
|
|