|
Closing price on 1/4/2016
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
144,600 |
| Split-adjusted Price |
5.60 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.61
|
5.60
|
144,600
|
|
|
12/31/2015
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.59
|
5.60
|
132,200
|
|
|
12/30/2015
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.68
|
5.80
|
100,400
|
|
|
12/29/2015
|
+0.40 / +7.02%
|
5.60
|
6.10
|
5.40
|
6.10
|
5.54
|
6.10
|
181,500
|
|
|
12/28/2015
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.63
|
5.70
|
124,300
|
|
|
12/25/2015
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.81
|
5.60
|
96,200
|
|
|
12/24/2015
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.87
|
5.80
|
171,500
|
|
|
12/23/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.95
|
6.00
|
109,600
|
|
|
12/22/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.03
|
6.10
|
95,900
|
|
|
12/21/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
110,500
|
|
|
12/18/2015
|
+0.30 / +5.08%
|
5.90
|
6.30
|
5.80
|
6.20
|
6.00
|
6.20
|
195,000
|
|
|
12/17/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.01
|
5.90
|
146,800
|
|
|
12/16/2015
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.07
|
5.90
|
236,400
|
|
|
12/15/2015
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.21
|
6.20
|
175,300
|
|
|
12/14/2015
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.27
|
6.10
|
163,000
|
|
|
12/11/2015
|
-0.30 / -4.48%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
6.40
|
231,100
|
|
|
12/10/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.55
|
6.70
|
138,000
|
|
|
12/9/2015
|
+0.60 / +9.68%
|
6.10
|
6.80
|
6.10
|
6.80
|
6.29
|
6.80
|
232,700
|
|
|
12/8/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
234,700
|
|
|
12/7/2015
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.23
|
6.40
|
175,000
|
|
|
12/4/2015
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.10
|
6.70
|
6.33
|
6.20
|
189,800
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
5.92
|
185,700
|
|
|
12/2/2015
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
5.92
|
250,100
|
|
|
12/1/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.34
|
5.83
|
298,000
|
|
|
11/30/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.83
|
131,000
|
|
|
11/27/2015
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.50
|
5.83
|
202,900
|
|
|
11/26/2015
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.53
|
6.01
|
142,600
|
|
|
11/25/2015
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.72
|
6.11
|
171,800
|
|
|
11/24/2015
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.77
|
6.29
|
279,700
|
|
|
11/23/2015
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.74
|
6.20
|
290,900
|
|
|