|
Closing price on 10/26/2022
|
|
| Open |
5.30 |
| High |
5.50 |
| Low |
5.30 |
| Volume |
16,100 |
| Split-adjusted Price |
5.50 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
+0.70 / +14.58%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
5.50
|
16,100
|
|
|
10/25/2022
|
-0.40 / -7.84%
|
5.70
|
5.70
|
4.70
|
4.70
|
4.80
|
4.70
|
25,800
|
|
|
10/24/2022
|
-0.90 / -15.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,500
|
|
|
10/21/2022
|
-0.10 / -1.61%
|
6.70
|
6.80
|
5.30
|
6.10
|
6.00
|
6.10
|
8,000
|
|
|
10/20/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
10/19/2022
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,100
|
|
|
10/18/2022
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.60
|
6.60
|
1,200
|
|
|
10/14/2022
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
203,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
4,400
|
|
|
10/12/2022
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
3,800
|
|
|
10/11/2022
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
3,300
|
|
|
10/10/2022
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
10/7/2022
|
+0.90 / +14.75%
|
5.80
|
7.00
|
5.80
|
7.00
|
7.00
|
7.00
|
231,000
|
|
|
10/6/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
10/5/2022
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
900
|
|
|
10/4/2022
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.80
|
6.00
|
59,200
|
|
|
10/3/2022
|
-0.50 / -7.94%
|
5.90
|
6.10
|
5.40
|
5.80
|
5.90
|
5.80
|
290,100
|
|
|
9/30/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/29/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/28/2022
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
9/27/2022
|
+0.10 / +1.59%
|
5.80
|
6.40
|
5.70
|
6.40
|
5.80
|
6.40
|
4,300
|
|
|
9/26/2022
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/22/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/21/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/20/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/19/2022
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
9/16/2022
|
-0.60 / -9.09%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
6,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
|