|
Closing price on 4/25/2025
|
|
| Open |
13.80 |
| High |
15.50 |
| Low |
11.90 |
| Volume |
289,100 |
| Split-adjusted Price |
14.70 |
There is no data on 4/26/2025. Display data on 4/25/2025 instead.
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
+0.80 / +5.76%
|
13.80
|
15.50
|
11.90
|
14.70
|
13.20
|
14.70
|
289,100
|
|
|
4/24/2025
|
-0.80 / -5.48%
|
15.00
|
15.00
|
13.00
|
13.80
|
13.90
|
13.80
|
107,500
|
|
|
4/23/2025
|
-0.10 / -0.68%
|
14.80
|
15.40
|
13.50
|
14.70
|
14.60
|
14.70
|
98,400
|
|
|
4/22/2025
|
-1.80 / -11.04%
|
15.90
|
15.90
|
13.90
|
14.50
|
14.80
|
14.50
|
187,900
|
|
|
4/21/2025
|
-0.60 / -3.59%
|
16.70
|
17.00
|
15.80
|
16.10
|
16.30
|
16.10
|
106,500
|
|
|
4/18/2025
|
+0.50 / +3.21%
|
15.80
|
17.60
|
15.80
|
16.10
|
16.70
|
16.10
|
67,500
|
|
|
4/17/2025
|
0.00 / 0.00%
|
16.40
|
16.90
|
15.00
|
16.50
|
15.60
|
16.50
|
116,300
|
|
|
4/16/2025
|
-0.20 / -1.20%
|
16.30
|
17.00
|
15.10
|
16.40
|
16.50
|
16.40
|
102,500
|
|
|
4/15/2025
|
-1.10 / -6.43%
|
17.10
|
19.50
|
15.50
|
16.00
|
16.60
|
16.00
|
97,900
|
|
|
4/14/2025
|
-2.30 / -12.11%
|
18.20
|
18.20
|
16.20
|
16.70
|
17.10
|
16.70
|
137,700
|
|
|
4/11/2025
|
-1.40 / -7.57%
|
20.00
|
20.00
|
17.10
|
17.10
|
19.00
|
17.10
|
192,200
|
|
|
4/10/2025
|
+2.40 / +14.91%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.50
|
18.50
|
147,600
|
|
|
4/9/2025
|
+1.60 / +10.46%
|
17.00
|
17.20
|
15.30
|
16.90
|
16.10
|
16.90
|
156,100
|
|
|
4/8/2025
|
+1.60 / +11.11%
|
14.40
|
16.50
|
14.40
|
16.00
|
15.30
|
16.00
|
147,100
|
|
|
4/4/2025
|
+1.20 / +8.57%
|
14.00
|
15.50
|
12.80
|
15.20
|
14.40
|
15.20
|
113,900
|
|
|
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
|
|
|