Closing price on 11/25/2021
|
|
Open |
6.60 |
High |
6.60 |
Low |
6.30 |
Volume |
800 |
Split-adjusted Price |
6.50 |
|
|
HAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2021
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
800
|
|
11/24/2021
|
-0.50 / -7.04%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
500
|
|
11/23/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.10
|
7.00
|
800
|
|
11/22/2021
|
+0.80 / +12.70%
|
6.30
|
7.20
|
6.30
|
7.10
|
7.00
|
7.10
|
3,400
|
|
11/19/2021
|
+0.80 / +14.04%
|
5.70
|
6.50
|
5.70
|
6.50
|
6.30
|
6.50
|
2,300
|
|
11/18/2021
|
-0.50 / -7.81%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.70
|
5.90
|
2,000
|
|
11/17/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
11/16/2021
|
-0.80 / -11.11%
|
6.20
|
7.00
|
6.20
|
6.40
|
6.40
|
6.40
|
3,100
|
|
11/15/2021
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
1,400
|
|
11/12/2021
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
300
|
|
11/11/2021
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
1,300
|
|
11/10/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
11/9/2021
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,700
|
|
11/8/2021
|
+0.20 / +2.82%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.36
|
7.30
|
1,100
|
|
11/5/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
11/4/2021
|
-0.20 / -2.74%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
11/3/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
400
|
|
11/2/2021
|
+0.90 / +14.06%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
7.30
|
3,100
|
|
11/1/2021
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
1,900
|
|
10/29/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
10/28/2021
|
+0.70 / +14.29%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
5.60
|
4,900
|
|
10/27/2021
|
+0.60 / +13.33%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.90
|
5.10
|
5,800
|
|
10/26/2021
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
10/25/2021
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
10/22/2021
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
900
|
|
10/21/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1,600
|
|
10/20/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
10/19/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
10/18/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
10/15/2021
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
1,100
|
|
|