|
Closing price on 3/31/2026
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.40 |
| Volume |
134,000 |
| Split-adjusted Price |
5.60 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2026
|
-0.30 / -5.08%
|
5.90
|
6.10
|
5.40
|
5.60
|
5.60
|
5.60
|
134,000
|
|
|
3/30/2026
|
0.00 / 0.00%
|
5.10
|
6.30
|
5.00
|
5.80
|
5.90
|
5.80
|
86,200
|
|
|
3/27/2026
|
-1.00 / -14.71%
|
7.00
|
7.00
|
5.80
|
5.80
|
5.80
|
5.80
|
332,400
|
|
|
3/26/2026
|
-0.40 / -5.26%
|
6.50
|
7.40
|
6.50
|
7.20
|
6.80
|
7.20
|
187,000
|
|
|
3/25/2026
|
-1.30 / -14.61%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
22,300
|
|
|
3/24/2026
|
-1.50 / -14.42%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
60,400
|
|
|
3/23/2026
|
-1.80 / -14.75%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
22,500
|
|
|
3/20/2026
|
-1.70 / -12.14%
|
14.00
|
14.30
|
11.90
|
12.30
|
12.20
|
12.30
|
201,800
|
|
|
3/19/2026
|
-0.40 / -2.78%
|
14.50
|
14.70
|
13.60
|
14.00
|
14.00
|
14.00
|
24,900
|
|
|
3/18/2026
|
0.00 / 0.00%
|
14.70
|
14.80
|
13.80
|
14.50
|
14.40
|
14.50
|
18,600
|
|
|
3/17/2026
|
+0.20 / +1.38%
|
14.10
|
15.00
|
13.50
|
14.70
|
14.50
|
14.70
|
44,800
|
|
|
3/16/2026
|
+0.40 / +2.80%
|
15.00
|
15.00
|
13.50
|
14.70
|
14.50
|
14.70
|
13,600
|
|
|
3/13/2026
|
+0.10 / +0.67%
|
15.40
|
15.80
|
13.50
|
15.10
|
14.30
|
15.10
|
47,000
|
|
|
3/12/2026
|
+0.20 / +1.37%
|
14.60
|
16.00
|
13.80
|
14.80
|
15.00
|
14.80
|
22,500
|
|
|
3/11/2026
|
+0.90 / +6.29%
|
14.50
|
16.40
|
13.30
|
15.20
|
14.60
|
15.20
|
55,300
|
|
|
3/10/2026
|
+0.10 / +0.70%
|
14.00
|
14.50
|
13.30
|
14.40
|
14.30
|
14.40
|
30,700
|
|
|
3/9/2026
|
-1.40 / -8.64%
|
16.30
|
16.40
|
13.80
|
14.80
|
14.30
|
14.80
|
79,100
|
|
|
3/6/2026
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.00
|
16.30
|
16.20
|
16.30
|
36,200
|
|
|
3/5/2026
|
+0.40 / +2.42%
|
16.30
|
17.40
|
16.00
|
16.90
|
16.30
|
16.90
|
36,800
|
|
|
3/4/2026
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.00
|
17.10
|
16.50
|
17.10
|
55,100
|
|
|
3/3/2026
|
+0.10 / +0.58%
|
17.50
|
17.60
|
16.80
|
17.40
|
17.20
|
17.40
|
35,900
|
|
|
3/2/2026
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.00
|
17.60
|
17.30
|
17.60
|
35,400
|
|
|
2/27/2026
|
-0.20 / -1.11%
|
17.80
|
18.20
|
17.40
|
17.80
|
17.70
|
17.80
|
31,600
|
|
|
2/26/2026
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.70
|
18.00
|
18.00
|
18.00
|
30,400
|
|
|
2/25/2026
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.90
|
18.30
|
18.10
|
18.30
|
32,600
|
|
|
2/24/2026
|
+0.30 / +1.64%
|
18.40
|
18.90
|
17.80
|
18.60
|
18.30
|
18.60
|
21,400
|
|
|
2/23/2026
|
-0.10 / -0.54%
|
18.90
|
19.00
|
17.80
|
18.40
|
18.30
|
18.40
|
50,800
|
|
|
2/13/2026
|
+0.20 / +1.12%
|
18.00
|
19.00
|
18.00
|
18.10
|
18.50
|
18.10
|
31,200
|
|
|
2/12/2026
|
+1.10 / +6.32%
|
17.60
|
20.00
|
17.00
|
18.50
|
17.90
|
18.50
|
32,200
|
|
|
2/11/2026
|
+0.40 / +2.31%
|
17.60
|
17.70
|
17.00
|
17.70
|
17.40
|
17.70
|
38,200
|
|
|