|
Closing price on 12/22/2016
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
158,300 |
| Split-adjusted Price |
3.80 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
158,300
|
|
|
12/21/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
147,800
|
|
|
12/20/2016
|
+0.10 / +2.70%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
137,900
|
|
|
12/19/2016
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
168,100
|
|
|
12/16/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
180,400
|
|
|
12/15/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.77
|
3.80
|
120,100
|
|
|
12/14/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.81
|
3.90
|
167,710
|
|
|
12/13/2016
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.79
|
3.90
|
197,800
|
|
|
12/12/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.86
|
3.80
|
144,400
|
|
|
12/9/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
3.97
|
4.00
|
170,000
|
|
|
12/8/2016
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.80
|
4.10
|
3.92
|
4.10
|
173,500
|
|
|
12/7/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.92
|
4.00
|
173,100
|
|
|
12/6/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.70
|
4.00
|
3.89
|
4.00
|
176,800
|
|
|
12/5/2016
|
+0.10 / +2.56%
|
3.90
|
4.20
|
3.80
|
4.00
|
3.96
|
4.00
|
185,038
|
|
|
12/2/2016
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.69
|
3.90
|
200,800
|
|
|
12/1/2016
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.62
|
3.70
|
253,310
|
|
|
11/30/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
164,600
|
|
|
11/29/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
151,000
|
|
|
11/28/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
180,300
|
|
|
11/25/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
181,600
|
|
|
11/24/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
221,100
|
|
|
11/23/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
147,100
|
|
|
11/22/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
163,800
|
|
|
11/21/2016
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.35
|
3.40
|
170,500
|
|
|
11/18/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.10
|
3.30
|
160,800
|
|
|
11/17/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
135,200
|
|
|
11/16/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
141,400
|
|
|
11/15/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
84,500
|
|
|
11/14/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.30
|
3.20
|
104,300
|
|
|
11/11/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.24
|
3.30
|
187,600
|
|
|