|
Closing price on 9/16/2016
|
|
| Open |
4.40 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
237,450 |
| Split-adjusted Price |
4.30 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2016
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.33
|
4.30
|
237,450
|
|
|
9/15/2016
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.29
|
4.40
|
170,400
|
|
|
9/14/2016
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.29
|
4.30
|
257,800
|
|
|
9/13/2016
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.37
|
4.40
|
205,600
|
|
|
9/12/2016
|
+0.10 / +2.27%
|
4.20
|
4.60
|
4.20
|
4.50
|
4.36
|
4.50
|
164,000
|
|
|
9/9/2016
|
+0.30 / +7.32%
|
4.10
|
4.50
|
4.00
|
4.40
|
4.28
|
4.40
|
261,900
|
|
|
9/8/2016
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.60
|
4.10
|
3.94
|
4.10
|
179,550
|
|
|
9/7/2016
|
-0.10 / -2.44%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.10
|
4.00
|
112,500
|
|
|
9/6/2016
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.06
|
4.10
|
151,580
|
|
|
9/5/2016
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
140,200
|
|
|
9/1/2016
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.78
|
3.90
|
145,800
|
|
|
8/31/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.69
|
3.80
|
172,736
|
|
|
8/30/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
112,900
|
|
|
8/29/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.69
|
3.80
|
158,600
|
|
|
8/26/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.66
|
3.80
|
33,500
|
|
|
8/25/2016
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.77
|
3.70
|
49,900
|
|
|
8/24/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
38,700
|
|
|
8/23/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
14,000
|
|
|
8/22/2016
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.83
|
3.90
|
64,200
|
|
|
8/19/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
24,300
|
|
|
8/18/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
45,300
|
|
|
8/17/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.63
|
3.80
|
18,300
|
|
|
8/16/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
14,700
|
|
|
8/15/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.51
|
3.80
|
27,400
|
|
|
8/12/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.48
|
3.70
|
125,100
|
|
|
8/11/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
14,900
|
|
|
8/10/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
15,928
|
|
|
8/9/2016
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
9,000
|
|
|
8/8/2016
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.72
|
3.70
|
26,800
|
|
|
8/5/2016
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.61
|
3.60
|
25,100
|
|
|