|
Closing price on 12/18/2017
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
85,600 |
| Split-adjusted Price |
2.70 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.68
|
2.70
|
85,600
|
|
|
12/15/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.56
|
2.60
|
71,004
|
|
|
12/14/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.54
|
2.70
|
72,000
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
34,030
|
|
|
12/12/2017
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.52
|
2.50
|
66,320
|
|
|
12/11/2017
|
-0.20 / -7.69%
|
2.70
|
2.70
|
2.40
|
2.40
|
2.48
|
2.40
|
136,820
|
|
|
12/8/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
52,300
|
|
|
12/7/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
6,600
|
|
|
12/6/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.62
|
2.70
|
259,930
|
|
|
12/5/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
83,600
|
|
|
12/4/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
55,700
|
|
|
12/1/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
53,560
|
|
|
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
|
|
|