|
Closing price on 2/13/2018
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
47,000 |
| Split-adjusted Price |
3.80 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2018
|
+0.20 / +5.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.71
|
3.80
|
47,000
|
|
|
2/12/2018
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.66
|
3.60
|
60,335
|
|
|
2/9/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
81,900
|
|
|
2/8/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.76
|
3.90
|
36,710
|
|
|
2/7/2018
|
+0.10 / +2.63%
|
3.80
|
4.10
|
3.80
|
3.90
|
4.01
|
3.90
|
139,330
|
|
|
2/6/2018
|
-0.40 / -9.52%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
175,720
|
|
|
2/5/2018
|
-0.40 / -8.70%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.26
|
4.20
|
96,837
|
|
|
2/2/2018
|
-0.50 / -9.80%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.69
|
4.60
|
107,470
|
|
|
2/1/2018
|
-0.10 / -1.92%
|
5.00
|
5.10
|
4.80
|
5.10
|
4.90
|
5.10
|
47,850
|
|
|
1/31/2018
|
-0.10 / -1.89%
|
5.80
|
5.80
|
4.80
|
5.20
|
5.20
|
5.20
|
290,065
|
|
|
1/30/2018
|
+0.40 / +8.16%
|
5.30
|
5.30
|
4.90
|
5.30
|
5.19
|
5.30
|
432,358
|
|
|
1/29/2018
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
49,103
|
|
|
1/26/2018
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.43
|
4.50
|
66,870
|
|
|
1/25/2018
|
-0.40 / -8.89%
|
4.10
|
4.70
|
4.10
|
4.10
|
4.16
|
4.10
|
672,354
|
|
|
1/24/2018
|
-0.50 / -10.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
88,940
|
|
|
1/23/2018
|
-0.50 / -9.09%
|
5.10
|
5.50
|
5.00
|
5.00
|
5.04
|
5.00
|
128,356
|
|
|
1/22/2018
|
-0.60 / -9.84%
|
6.20
|
6.50
|
5.50
|
5.50
|
5.56
|
5.50
|
122,100
|
|
|
1/19/2018
|
+0.40 / +7.02%
|
5.20
|
6.20
|
5.20
|
6.10
|
5.54
|
6.10
|
1,274,639
|
|
|
1/18/2018
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
54,809
|
|
|
1/17/2018
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
182,100
|
|
|
1/16/2018
|
-0.70 / -9.21%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
28,655
|
|
|
1/15/2018
|
-0.80 / -9.52%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
7.60
|
489,690
|
|
|
1/12/2018
|
-0.20 / -2.33%
|
9.40
|
9.40
|
8.20
|
8.40
|
9.28
|
8.40
|
926,808
|
|
|
1/11/2018
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
132,250
|
|
|
1/10/2018
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.20
|
7.90
|
7.74
|
7.90
|
395,982
|
|
|
1/9/2018
|
+0.60 / +9.09%
|
7.20
|
7.20
|
6.00
|
7.20
|
6.94
|
7.20
|
1,394,928
|
|
|
1/8/2018
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
36,600
|
|
|
1/5/2018
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
108,637
|
|
|
1/4/2018
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
886,716
|
|
|
1/3/2018
|
+0.40 / +8.70%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.97
|
5.00
|
503,790
|
|
|