|
Closing price on 1/12/2018
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.20 |
| Volume |
926,808 |
| Split-adjusted Price |
8.40 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
-0.20 / -2.33%
|
9.40
|
9.40
|
8.20
|
8.40
|
9.28
|
8.40
|
926,808
|
|
|
1/11/2018
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
132,250
|
|
|
1/10/2018
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.20
|
7.90
|
7.74
|
7.90
|
395,982
|
|
|
1/9/2018
|
+0.60 / +9.09%
|
7.20
|
7.20
|
6.00
|
7.20
|
6.94
|
7.20
|
1,394,928
|
|
|
1/8/2018
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
36,600
|
|
|
1/5/2018
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
108,637
|
|
|
1/4/2018
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
886,716
|
|
|
1/3/2018
|
+0.40 / +8.70%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.97
|
5.00
|
503,790
|
|
|
1/2/2018
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
558,600
|
|
|
12/29/2017
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
10,900
|
|
|
12/28/2017
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
7,800
|
|
|
12/27/2017
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
492,227
|
|
|
12/26/2017
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.28
|
3.30
|
236,600
|
|
|
12/25/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.00
|
3.40
|
3.21
|
3.40
|
154,721
|
|
|
12/22/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.32
|
3.30
|
359,808
|
|
|
12/21/2017
|
+0.20 / +6.45%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
412,200
|
|
|
12/20/2017
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
146,220
|
|
|
12/19/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
217,430
|
|
|
12/18/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.68
|
2.70
|
85,600
|
|
|
12/15/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.56
|
2.60
|
71,004
|
|
|
12/14/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.54
|
2.70
|
72,000
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
34,030
|
|
|
12/12/2017
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.52
|
2.50
|
66,320
|
|
|
12/11/2017
|
-0.20 / -7.69%
|
2.70
|
2.70
|
2.40
|
2.40
|
2.48
|
2.40
|
136,820
|
|
|
12/8/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
52,300
|
|
|
12/7/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
6,600
|
|
|
12/6/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.62
|
2.70
|
259,930
|
|
|
12/5/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
83,600
|
|
|
12/4/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
55,700
|
|
|
12/1/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
53,560
|
|
|