|
Closing price on 3/30/2017
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
38,200 |
| Split-adjusted Price |
2.80 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.63
|
2.80
|
38,200
|
|
|
3/29/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.64
|
2.70
|
33,100
|
|
|
3/28/2017
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
7,250
|
|
|
3/27/2017
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
39,100
|
|
|
3/24/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
7,500
|
|
|
3/23/2017
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.74
|
2.80
|
20,600
|
|
|
3/22/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.77
|
2.70
|
80,700
|
|
|
3/21/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.67
|
2.60
|
36,148
|
|
|
3/20/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.62
|
2.70
|
8,900
|
|
|
3/17/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
25,200
|
|
|
3/16/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
47,500
|
|
|
3/15/2017
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
22,300
|
|
|
3/14/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
4,000
|
|
|
3/13/2017
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.59
|
2.70
|
27,300
|
|
|
3/10/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
21,600
|
|
|
3/9/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.64
|
2.70
|
19,800
|
|
|
3/8/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.80
|
2.60
|
16,000
|
|
|
3/7/2017
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
79,920
|
|
|
3/6/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
74,800
|
|
|
3/3/2017
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.84
|
2.90
|
142,800
|
|
|
3/2/2017
|
+0.10 / +3.33%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.22
|
3.10
|
125,400
|
|
|
3/1/2017
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
181,754
|
|
|
2/28/2017
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
171,690
|
|
|
2/27/2017
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.40
|
2.60
|
2.66
|
2.60
|
149,800
|
|
|
2/24/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
13,900
|
|
|
2/23/2017
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
84,000
|
|
|
2/22/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
59,570
|
|
|
2/21/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
29,250
|
|
|
2/20/2017
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.64
|
2.70
|
125,320
|
|
|
2/17/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.36
|
2.50
|
51,800
|
|
|