|
Closing price on 11/30/2017
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
96,800 |
| Split-adjusted Price |
2.60 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
96,800
|
|
|
11/29/2017
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
194,064
|
|
|
11/28/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
77,000
|
|
|
11/27/2017
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
53,710
|
|
|
11/24/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
143,300
|
|
|
11/23/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.71
|
2.80
|
158,600
|
|
|
11/22/2017
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
65,000
|
|
|
11/21/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.87
|
3.00
|
97,740
|
|
|
11/20/2017
|
+0.20 / +7.14%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.86
|
3.00
|
88,400
|
|
|
11/17/2017
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.82
|
2.80
|
87,000
|
|
|
11/16/2017
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.87
|
2.90
|
72,800
|
|
|
11/15/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
24,900
|
|
|
11/14/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
85,500
|
|
|
11/13/2017
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.96
|
2.90
|
11,400
|
|
|
11/10/2017
|
-0.10 / -3.23%
|
3.30
|
3.30
|
2.80
|
3.00
|
2.94
|
3.00
|
69,800
|
|
|
11/9/2017
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.27
|
3.10
|
154,400
|
|
|
11/8/2017
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
32,400
|
|
|
11/7/2017
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
56,400
|
|
|
11/6/2017
|
-0.30 / -9.38%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
89,300
|
|
|
11/3/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.07
|
3.20
|
13,800
|
|
|
11/2/2017
|
-0.10 / -3.03%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
27,800
|
|
|
11/1/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
28,300
|
|
|
10/31/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.16
|
3.20
|
37,600
|
|
|
10/30/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.26
|
3.20
|
88,600
|
|
|
10/27/2017
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
49,000
|
|
|
10/26/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
233,900
|
|
|
10/25/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
40,004
|
|
|
10/24/2017
|
-0.10 / -3.03%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.11
|
3.20
|
32,100
|
|
|
10/23/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.00
|
3.30
|
3.14
|
3.30
|
82,800
|
|
|
10/20/2017
|
-0.30 / -8.33%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
210,220
|
|
|