|
Closing price on 11/7/2024
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
152,200 |
| Split-adjusted Price |
6.20 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2024
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.40
|
6.30
|
228,600
|
|
|
10/16/2024
|
-0.10 / -1.54%
|
6.70
|
6.90
|
6.30
|
6.40
|
6.50
|
6.40
|
215,100
|
|
|
10/15/2024
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.40
|
6.70
|
6.50
|
6.70
|
236,500
|
|
|
10/14/2024
|
-0.30 / -4.41%
|
6.60
|
6.80
|
6.40
|
6.50
|
6.60
|
6.50
|
261,900
|
|
|
10/11/2024
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
241,000
|
|
|
10/10/2024
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
294,900
|
|
|
10/9/2024
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.80
|
6.60
|
335,200
|
|
|
10/8/2024
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
251,000
|
|
|
10/7/2024
|
+0.50 / +7.69%
|
6.90
|
7.40
|
6.50
|
7.00
|
6.70
|
7.00
|
335,400
|
|
|
10/4/2024
|
+0.40 / +6.15%
|
6.60
|
7.30
|
6.40
|
6.90
|
6.50
|
6.90
|
352,100
|
|
|
10/3/2024
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
321,300
|
|
|
10/2/2024
|
-0.20 / -3.08%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.40
|
6.30
|
324,300
|
|
|
10/1/2024
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.50
|
6.70
|
260,400
|
|
|
9/30/2024
|
+0.20 / +3.17%
|
6.90
|
6.90
|
6.10
|
6.50
|
6.40
|
6.50
|
303,200
|
|
|
9/27/2024
|
+0.10 / +1.59%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.30
|
6.40
|
244,700
|
|
|