|
Closing price on 11/23/2018
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
55,200 |
| Split-adjusted Price |
3.20 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2018
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.12
|
3.20
|
55,200
|
|
|
11/22/2018
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.02
|
3.00
|
33,300
|
|
|
11/21/2018
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.15
|
3.20
|
51,600
|
|
|
11/20/2018
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
92,100
|
|
|
11/19/2018
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.04
|
3.10
|
56,000
|
|
|
11/16/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
17,200
|
|
|
11/15/2018
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
46,500
|
|
|
11/14/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
22,900
|
|
|
11/13/2018
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
70,000
|
|
|
11/12/2018
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
66,300
|
|
|
11/9/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
44,300
|
|
|
11/8/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
63,400
|
|
|
11/7/2018
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
135,100
|
|
|
11/6/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
25,000
|
|
|
11/5/2018
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.42
|
3.50
|
181,700
|
|
|
11/2/2018
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.66
|
3.70
|
14,200
|
|
|
11/1/2018
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.58
|
3.50
|
7,400
|
|
|
10/31/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
27,100
|
|
|
10/30/2018
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
16,300
|
|
|
10/29/2018
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.63
|
3.80
|
2,700
|
|
|
10/26/2018
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.72
|
3.70
|
41,000
|
|
|
10/25/2018
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.73
|
3.90
|
32,900
|
|
|
10/24/2018
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.79
|
3.90
|
34,500
|
|
|
10/23/2018
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
51,700
|
|
|
10/22/2018
|
+0.10 / +2.70%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.88
|
3.80
|
53,500
|
|
|
10/19/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.56
|
3.70
|
80,000
|
|
|
10/18/2018
|
-0.30 / -7.50%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
95,000
|
|
|
10/17/2018
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.92
|
4.00
|
62,900
|
|
|
10/16/2018
|
+0.10 / +2.50%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.22
|
4.10
|
56,100
|
|
|
10/15/2018
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
153,000
|
|
|