Closing price on 1/19/2022
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.90 |
Volume |
19,900 |
Split-adjusted Price |
6.90 |
|
|
HAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
19,900
|
|
1/18/2022
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
6,700
|
|
1/17/2022
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.10
|
7.00
|
400
|
|
1/14/2022
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.10
|
7.20
|
6,600
|
|
1/13/2022
|
-0.50 / -6.67%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.10
|
7.00
|
3,400
|
|
1/12/2022
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.50
|
7.40
|
11,000
|
|
1/11/2022
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
7.60
|
16,400
|
|
1/10/2022
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.50
|
7.60
|
34,900
|
|
1/7/2022
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.50
|
7.40
|
6,400
|
|
1/6/2022
|
+0.20 / +2.86%
|
7.70
|
7.80
|
7.20
|
7.20
|
7.50
|
7.20
|
27,300
|
|
1/5/2022
|
+0.90 / +13.04%
|
6.90
|
7.90
|
6.90
|
7.80
|
7.00
|
7.80
|
28,000
|
|
1/4/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
48,100
|
|
12/31/2021
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.80
|
6.90
|
6.90
|
6.90
|
17,300
|
|
12/30/2021
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
7.40
|
1,400
|
|
12/29/2021
|
+0.60 / +8.82%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.30
|
7.40
|
3,000
|
|
12/28/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,100
|
|
12/27/2021
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
3,000
|
|
12/24/2021
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
600
|
|
12/23/2021
|
-0.40 / -5.56%
|
7.20
|
7.40
|
6.70
|
6.80
|
6.90
|
6.80
|
13,900
|
|
12/22/2021
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
600
|
|
12/21/2021
|
+0.90 / +13.24%
|
6.80
|
7.80
|
6.80
|
7.70
|
7.30
|
7.70
|
3,700
|
|
12/20/2021
|
-0.30 / -4.17%
|
6.50
|
7.80
|
6.50
|
6.90
|
6.80
|
6.90
|
4,400
|
|
12/17/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
300
|
|
12/16/2021
|
0.00 / 0.00%
|
6.90
|
7.80
|
6.90
|
6.90
|
7.20
|
6.90
|
1,200
|
|
12/15/2021
|
0.00 / 0.00%
|
6.70
|
7.50
|
6.70
|
7.50
|
6.90
|
7.50
|
800
|
|
12/14/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2,100
|
|
12/13/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
700
|
|
12/10/2021
|
+0.40 / +4.94%
|
8.10
|
8.50
|
6.90
|
8.50
|
7.50
|
8.50
|
3,500
|
|
12/9/2021
|
-1.10 / -12.09%
|
8.00
|
9.00
|
8.00
|
8.00
|
8.10
|
8.00
|
900
|
|
12/8/2021
|
+0.30 / +3.41%
|
9.20
|
9.20
|
7.60
|
9.10
|
9.10
|
9.10
|
2,500
|
|
|