|
Closing price on 12/19/2024
|
|
| Open |
6.30 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
155,800 |
| Split-adjusted Price |
6.40 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2024
|
+0.10 / +1.59%
|
6.30
|
6.70
|
6.10
|
6.40
|
6.30
|
6.40
|
155,800
|
|
|
12/18/2024
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.30
|
6.50
|
133,900
|
|
|
12/17/2024
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
168,500
|
|
|
12/16/2024
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.00
|
6.40
|
6.20
|
6.40
|
129,900
|
|
|
12/13/2024
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.00
|
6.10
|
6.20
|
6.10
|
148,600
|
|
|
12/12/2024
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
112,900
|
|
|
12/11/2024
|
+0.10 / +1.61%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
157,700
|
|
|
12/10/2024
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
109,200
|
|
|
12/9/2024
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
100,600
|
|
|
12/6/2024
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.20
|
6.40
|
145,700
|
|
|
12/5/2024
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
130,300
|
|
|
12/4/2024
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
137,600
|
|
|
12/3/2024
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
155,900
|
|
|
12/2/2024
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.10
|
6.20
|
127,500
|
|
|
11/29/2024
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
120,900
|
|
|
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
|
|
|