|
Closing price on 1/21/2025
|
|
| Open |
5.90 |
| High |
6.20 |
| Low |
5.80 |
| Volume |
237,900 |
| Split-adjusted Price |
6.10 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2025
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.00
|
6.10
|
237,900
|
|
|
1/20/2025
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.60
|
5.90
|
5.90
|
5.90
|
173,600
|
|
|
1/17/2025
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
162,200
|
|
|
1/16/2025
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.70
|
5.80
|
5.80
|
5.80
|
165,600
|
|
|
1/15/2025
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.90
|
6.00
|
116,800
|
|
|
1/14/2025
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
141,700
|
|
|
1/13/2025
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.00
|
6.10
|
120,700
|
|
|
1/10/2025
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.20
|
6.00
|
5.80
|
6.00
|
199,800
|
|
|
1/9/2025
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
173,100
|
|
|
1/8/2025
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.10
|
6.40
|
178,500
|
|
|
1/7/2025
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
170,100
|
|
|
1/6/2025
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.10
|
6.30
|
144,700
|
|
|
1/3/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
166,100
|
|
|
1/2/2025
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.10
|
6.20
|
154,600
|
|
|
12/31/2024
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
144,300
|
|
|
12/30/2024
|
-0.20 / -3.17%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.20
|
6.10
|
129,400
|
|
|
12/27/2024
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
140,000
|
|
|
12/26/2024
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.30
|
6.50
|
202,300
|
|
|
12/25/2024
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.30
|
6.60
|
154,700
|
|
|
12/24/2024
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
145,900
|
|
|
12/23/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
133,500
|
|
|
12/20/2024
|
-0.10 / -1.59%
|
6.30
|
6.70
|
6.20
|
6.20
|
6.30
|
6.20
|
119,500
|
|
|
12/19/2024
|
+0.10 / +1.59%
|
6.30
|
6.70
|
6.10
|
6.40
|
6.30
|
6.40
|
155,800
|
|
|
12/18/2024
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.30
|
6.50
|
133,900
|
|
|
12/17/2024
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
168,500
|
|
|
12/16/2024
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.00
|
6.40
|
6.20
|
6.40
|
129,900
|
|
|
12/13/2024
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.00
|
6.10
|
6.20
|
6.10
|
148,600
|
|
|
12/12/2024
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
112,900
|
|
|
12/11/2024
|
+0.10 / +1.61%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
157,700
|
|
|
12/10/2024
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
109,200
|
|
|