|
Closing price on 11/28/2024
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
119,500 |
| Split-adjusted Price |
6.40 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.20
|
6.40
|
119,500
|
|
|
11/27/2024
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
106,000
|
|
|
11/26/2024
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.20
|
6.50
|
159,900
|
|
|
11/25/2024
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
133,000
|
|
|
11/22/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
119,100
|
|
|
11/21/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
143,500
|
|
|
11/20/2024
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.40
|
6.60
|
117,000
|
|
|
11/19/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
6.30
|
144,800
|
|
|
11/18/2024
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
186,300
|
|
|
11/15/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
118,200
|
|
|
11/14/2024
|
+0.40 / +6.67%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.20
|
6.40
|
109,700
|
|
|
11/13/2024
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.60
|
6.00
|
6.00
|
6.00
|
123,200
|
|
|
11/12/2024
|
+0.20 / +3.28%
|
6.30
|
6.50
|
6.00
|
6.30
|
6.20
|
6.30
|
134,700
|
|
|
11/11/2024
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
180,000
|
|
|
11/8/2024
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
6.10
|
198,200
|
|
|
11/7/2024
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
152,200
|
|
|
11/6/2024
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
210,300
|
|
|
11/5/2024
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.20
|
6.60
|
83,700
|
|
|
11/4/2024
|
-0.10 / -1.59%
|
6.00
|
6.60
|
6.00
|
6.20
|
6.30
|
6.20
|
18,000
|
|
|
11/1/2024
|
+0.50 / +7.94%
|
6.30
|
6.90
|
6.20
|
6.80
|
6.30
|
6.80
|
100,500
|
|
|
10/31/2024
|
-0.10 / -1.59%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.30
|
6.20
|
30,100
|
|
|
10/30/2024
|
+0.50 / +8.33%
|
6.10
|
6.90
|
6.10
|
6.50
|
6.30
|
6.50
|
71,200
|
|
|
10/29/2024
|
+0.20 / +3.28%
|
6.00
|
6.30
|
5.80
|
6.30
|
6.00
|
6.30
|
274,900
|
|
|
10/28/2024
|
+0.70 / +11.67%
|
5.60
|
6.80
|
5.30
|
6.70
|
6.10
|
6.70
|
291,700
|
|
|
10/25/2024
|
+0.30 / +5.17%
|
6.30
|
6.60
|
5.60
|
6.10
|
6.00
|
6.10
|
444,800
|
|
|
10/24/2024
|
+0.30 / +5.17%
|
5.90
|
6.30
|
5.20
|
6.10
|
5.80
|
6.10
|
367,100
|
|
|
10/23/2024
|
-0.40 / -6.35%
|
6.40
|
6.40
|
5.40
|
5.90
|
5.80
|
5.90
|
144,200
|
|
|
10/22/2024
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.30
|
6.20
|
185,200
|
|
|
10/21/2024
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
467,200
|
|
|
10/18/2024
|
+0.20 / +3.13%
|
6.60
|
6.80
|
6.30
|
6.60
|
6.30
|
6.60
|
257,000
|
|
|