|
Closing price on 9/20/2024
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.20 |
| Volume |
153,400 |
| Split-adjusted Price |
6.40 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.20
|
6.40
|
6.40
|
6.40
|
153,400
|
|
|
9/19/2024
|
+0.50 / +8.06%
|
6.50
|
7.00
|
6.20
|
6.70
|
6.40
|
6.70
|
112,500
|
|
|
9/18/2024
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.20
|
6.30
|
120,500
|
|
|
9/17/2024
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.20
|
6.50
|
108,800
|
|
|
9/16/2024
|
+0.20 / +3.28%
|
5.90
|
6.50
|
5.90
|
6.30
|
6.30
|
6.30
|
79,900
|
|
|
9/13/2024
|
+0.30 / +4.84%
|
6.20
|
6.50
|
5.90
|
6.50
|
6.10
|
6.50
|
87,400
|
|
|
9/12/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
79,600
|
|
|
9/11/2024
|
-0.20 / -3.17%
|
6.20
|
6.50
|
6.00
|
6.10
|
6.20
|
6.10
|
82,800
|
|
|
9/10/2024
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.10
|
6.30
|
6.30
|
6.30
|
71,800
|
|
|
9/9/2024
|
+0.10 / +1.56%
|
6.50
|
6.90
|
6.10
|
6.50
|
6.40
|
6.50
|
75,500
|
|
|
9/6/2024
|
+0.30 / +4.92%
|
6.50
|
6.80
|
6.20
|
6.40
|
6.40
|
6.40
|
62,900
|
|
|
9/5/2024
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.10
|
6.60
|
62,500
|
|
|
9/4/2024
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.00
|
6.10
|
61,100
|
|
|
8/30/2024
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.00
|
5.90
|
64,700
|
|
|
8/29/2024
|
+0.10 / +1.67%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.00
|
6.10
|
32,400
|
|
|
8/28/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
39,500
|
|
|
8/27/2024
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.60
|
5.90
|
6.00
|
5.90
|
40,100
|
|
|
8/26/2024
|
+0.10 / +1.67%
|
5.60
|
6.20
|
5.60
|
6.10
|
6.00
|
6.10
|
26,900
|
|
|
8/23/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
32,000
|
|
|
8/22/2024
|
-0.10 / -1.64%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.10
|
6.00
|
24,700
|
|
|
8/21/2024
|
+0.30 / +5.00%
|
6.40
|
6.50
|
5.90
|
6.30
|
6.10
|
6.30
|
23,900
|
|
|
8/20/2024
|
-0.10 / -1.59%
|
6.70
|
6.80
|
5.50
|
6.20
|
6.00
|
6.20
|
71,900
|
|
|
8/19/2024
|
+0.50 / +8.33%
|
6.20
|
6.80
|
6.00
|
6.50
|
6.30
|
6.50
|
24,500
|
|
|
8/16/2024
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.00
|
6.10
|
21,100
|
|
|
8/15/2024
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.00
|
6.20
|
10,400
|
|
|
8/14/2024
|
+0.30 / +4.92%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.00
|
6.40
|
23,000
|
|
|
8/13/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
8/12/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
8/9/2024
|
+0.70 / +11.48%
|
6.10
|
6.80
|
6.00
|
6.80
|
6.10
|
6.80
|
1,400
|
|
|
8/8/2024
|
-0.60 / -9.09%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
2,500
|
|
|