|
Closing price on 4/3/2025
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
13.70 |
| Volume |
159,900 |
| Split-adjusted Price |
14.30 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-1.80 / -11.18%
|
15.50
|
15.50
|
13.70
|
14.30
|
14.00
|
14.30
|
159,900
|
|
|
4/2/2025
|
+1.90 / +13.29%
|
14.40
|
16.40
|
14.30
|
16.20
|
16.10
|
16.20
|
282,100
|
|
|
4/1/2025
|
+0.20 / +1.30%
|
15.20
|
15.80
|
13.40
|
15.60
|
14.30
|
15.60
|
109,000
|
|
|
3/31/2025
|
-1.90 / -11.11%
|
17.10
|
18.10
|
14.60
|
15.20
|
15.40
|
15.20
|
183,400
|
|
|
3/28/2025
|
-0.30 / -1.76%
|
17.00
|
18.00
|
16.60
|
16.70
|
17.10
|
16.70
|
73,500
|
|
|
3/27/2025
|
+2.10 / +13.82%
|
16.50
|
17.40
|
15.70
|
17.30
|
17.00
|
17.30
|
177,500
|
|
|
3/26/2025
|
+0.50 / +3.31%
|
15.10
|
15.70
|
14.10
|
15.60
|
15.20
|
15.60
|
96,000
|
|
|
3/25/2025
|
+0.90 / +6.38%
|
16.20
|
16.20
|
14.20
|
15.00
|
15.10
|
15.00
|
192,300
|
|
|
3/24/2025
|
+1.80 / +14.40%
|
12.90
|
14.30
|
12.90
|
14.30
|
14.10
|
14.30
|
14,500
|
|
|
3/21/2025
|
-0.60 / -4.29%
|
12.30
|
14.90
|
11.90
|
13.40
|
12.50
|
13.40
|
221,500
|
|
|
3/20/2025
|
-2.40 / -14.72%
|
16.10
|
16.10
|
13.90
|
13.90
|
14.00
|
13.90
|
58,000
|
|
|
3/19/2025
|
-2.80 / -14.81%
|
18.60
|
19.50
|
16.10
|
16.10
|
16.30
|
16.10
|
152,500
|
|
|
3/18/2025
|
+0.30 / +1.71%
|
19.80
|
20.10
|
17.00
|
17.80
|
18.90
|
17.80
|
227,200
|
|
|
3/17/2025
|
+2.20 / +14.38%
|
15.80
|
17.50
|
15.80
|
17.50
|
17.50
|
17.50
|
115,000
|
|
|
3/14/2025
|
+2.00 / +14.49%
|
13.90
|
15.80
|
13.50
|
15.80
|
15.30
|
15.80
|
123,000
|
|
|
3/13/2025
|
+1.50 / +12.40%
|
12.60
|
13.90
|
12.60
|
13.60
|
13.80
|
13.60
|
157,400
|
|
|
3/12/2025
|
+1.60 / +14.81%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.10
|
12.40
|
267,100
|
|
|
3/11/2025
|
+1.30 / +13.13%
|
11.30
|
11.30
|
9.90
|
11.20
|
10.80
|
11.20
|
207,600
|
|
|
3/10/2025
|
+1.30 / +14.94%
|
8.80
|
10.00
|
8.80
|
10.00
|
9.90
|
10.00
|
130,500
|
|
|
3/7/2025
|
+1.10 / +14.29%
|
8.50
|
8.80
|
7.90
|
8.80
|
8.70
|
8.80
|
121,100
|
|
|
3/6/2025
|
+1.00 / +14.49%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.70
|
7.90
|
215,000
|
|
|
3/5/2025
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.90
|
7.00
|
209,900
|
|
|
3/4/2025
|
-0.10 / -1.49%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.80
|
6.60
|
267,100
|
|
|
3/3/2025
|
+0.20 / +2.99%
|
6.60
|
7.00
|
6.50
|
6.90
|
6.70
|
6.90
|
212,900
|
|
|
2/28/2025
|
+0.20 / +3.03%
|
6.80
|
7.00
|
6.50
|
6.80
|
6.70
|
6.80
|
202,200
|
|
|
2/27/2025
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.40
|
7.00
|
6.60
|
7.00
|
234,900
|
|
|
2/26/2025
|
+0.20 / +3.03%
|
6.60
|
7.50
|
6.50
|
6.80
|
6.60
|
6.80
|
268,700
|
|
|
2/25/2025
|
+0.20 / +3.13%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
166,400
|
|
|
2/24/2025
|
+0.50 / +8.06%
|
6.40
|
6.90
|
6.10
|
6.70
|
6.40
|
6.70
|
246,200
|
|
|
2/21/2025
|
+0.50 / +8.33%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.20
|
6.50
|
330,000
|
|
|