|
Closing price on 2/7/2017
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
10,100 |
| Split-adjusted Price |
2.20 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
10,100
|
|
|
2/6/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.09
|
2.20
|
83,400
|
|
|
2/3/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
11,600
|
|
|
2/2/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.18
|
2.30
|
500
|
|
|
1/25/2017
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
12,000
|
|
|
1/24/2017
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.21
|
2.40
|
2,780
|
|
|
1/23/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.22
|
2.30
|
900
|
|
|
1/20/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
118,332
|
|
|
1/19/2017
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
16,968
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
41,930
|
|
|
1/17/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.11
|
2.10
|
29,900
|
|
|
1/16/2017
|
-0.10 / -4.35%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.15
|
2.20
|
1,400
|
|
|
1/13/2017
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.30
|
2.30
|
262,288
|
|
|
1/12/2017
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
104,800
|
|
|
1/11/2017
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
79,272
|
|
|
1/10/2017
|
-0.30 / -10.00%
|
3.10
|
3.10
|
2.70
|
2.70
|
2.80
|
2.70
|
140,400
|
|
|
1/9/2017
|
-0.10 / -3.23%
|
3.20
|
3.20
|
2.90
|
3.00
|
2.92
|
3.00
|
108,300
|
|
|
1/6/2017
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.19
|
3.10
|
116,700
|
|
|
1/5/2017
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.45
|
3.40
|
66,100
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
107,600
|
|
|
1/3/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
103,900
|
|
|
12/30/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.52
|
3.60
|
62,900
|
|
|
12/29/2016
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.59
|
3.70
|
185,100
|
|
|
12/28/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
128,500
|
|
|
12/27/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
154,900
|
|
|
12/26/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.77
|
3.80
|
123,000
|
|
|
12/23/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
106,700
|
|
|
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
|
|
|