|
Closing price on 9/22/2015
|
|
| Open |
5.10 |
| High |
5.50 |
| Low |
5.10 |
| Volume |
572,400 |
| Split-adjusted Price |
5.09 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
+0.10 / +1.85%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.25
|
5.09
|
572,400
|
|
|
9/21/2015
|
-0.10 / -1.82%
|
5.30
|
5.60
|
5.20
|
5.40
|
5.44
|
5.00
|
323,600
|
|
|
9/18/2015
|
+0.50 / +10.00%
|
4.90
|
5.50
|
4.90
|
5.50
|
5.19
|
5.09
|
285,600
|
|
|
9/17/2015
|
-0.10 / -1.96%
|
4.70
|
5.20
|
4.70
|
5.00
|
4.94
|
4.63
|
328,600
|
|
|
9/16/2015
|
0.00 / 0.00%
|
4.70
|
5.30
|
4.70
|
5.10
|
4.99
|
4.72
|
316,700
|
|
|
9/15/2015
|
-0.30 / -5.56%
|
5.10
|
5.40
|
5.10
|
5.10
|
5.25
|
4.72
|
279,900
|
|
|
9/14/2015
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.38
|
5.00
|
209,100
|
|
|
9/11/2015
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.10
|
5.40
|
5.26
|
5.00
|
329,900
|
|
|
9/10/2015
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.00
|
5.30
|
5.20
|
4.90
|
316,000
|
|
|
9/9/2015
|
+0.30 / +6.12%
|
4.70
|
5.20
|
4.70
|
5.20
|
4.91
|
4.81
|
419,100
|
|
|
9/8/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.60
|
4.90
|
4.73
|
4.53
|
335,600
|
|
|
9/7/2015
|
-0.10 / -2.00%
|
4.60
|
5.10
|
4.60
|
4.90
|
4.91
|
4.53
|
231,200
|
|
|
9/4/2015
|
+0.10 / +2.04%
|
4.80
|
5.10
|
4.70
|
5.00
|
4.86
|
4.63
|
274,200
|
|
|
9/3/2015
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.30
|
4.90
|
4.68
|
4.53
|
287,200
|
|
|
9/1/2015
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.25
|
4.16
|
253,400
|
|
|
8/31/2015
|
-0.40 / -8.89%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.29
|
3.79
|
176,400
|
|
|
8/28/2015
|
-0.30 / -6.25%
|
4.70
|
4.80
|
4.40
|
4.50
|
4.53
|
4.16
|
221,500
|
|
|
8/27/2015
|
+0.20 / +4.35%
|
4.60
|
4.90
|
4.50
|
4.80
|
4.69
|
4.44
|
188,300
|
|
|
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
|
|
|