|
Closing price on 10/2/2017
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
25,000 |
| Split-adjusted Price |
3.20 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.24
|
3.20
|
25,000
|
|
|
9/29/2017
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.36
|
3.40
|
48,600
|
|
|
9/28/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.29
|
3.10
|
78,200
|
|
|
9/27/2017
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
44,400
|
|
|
9/26/2017
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.98
|
2.90
|
30,516
|
|
|
9/25/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
18,500
|
|
|
9/22/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.17
|
3.10
|
4,500
|
|
|
9/21/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.17
|
3.10
|
12,280
|
|
|
9/20/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
29,600
|
|
|
9/19/2017
|
-0.10 / -3.13%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
77,950
|
|
|
9/18/2017
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.01
|
3.20
|
6,300
|
|
|
9/15/2017
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.11
|
3.10
|
29,900
|
|
|
9/14/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
12,500
|
|
|
9/13/2017
|
+0.20 / +6.45%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.24
|
3.30
|
26,612
|
|
|
9/12/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
4,600
|
|
|
9/11/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
1,200
|
|
|
9/8/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
700
|
|
|
9/7/2017
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.14
|
3.10
|
43,900
|
|
|
9/6/2017
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.00
|
3.40
|
3.23
|
3.40
|
24,782
|
|
|
9/5/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
20,000
|
|
|
9/1/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,220
|
|
|
8/31/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
11,500
|
|
|
8/30/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
285,630
|
|
|
8/29/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
3,332
|
|
|
8/28/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
35,832
|
|
|
8/25/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.32
|
3.30
|
57,300
|
|
|
8/24/2017
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
21,932
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
15,150
|
|
|
8/22/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.31
|
3.40
|
34,110
|
|
|
8/21/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.36
|
3.40
|
388,400
|
|
|