|
Closing price on 5/10/2023
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
10,900 |
| Split-adjusted Price |
3.00 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
10,900
|
|
|
5/9/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
13,800
|
|
|
5/8/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
9,900
|
|
|
5/5/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
10,200
|
|
|
5/4/2023
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
5,000
|
|
|
4/28/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
4,800
|
|
|
4/27/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
14,300
|
|
|
4/26/2023
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.00
|
3.10
|
21,100
|
|
|
4/25/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
6,900
|
|
|
4/24/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
8,700
|
|
|
4/21/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
25,900
|
|
|
4/20/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
1,400
|
|
|
4/19/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
4,600
|
|
|
4/18/2023
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
5,200
|
|
|
4/17/2023
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
400
|
|
|
4/14/2023
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
6,600
|
|
|
4/13/2023
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
20,300
|
|
|
4/12/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
7,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.10
|
3.20
|
23,000
|
|
|
4/10/2023
|
+0.40 / +13.33%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.20
|
3.40
|
18,200
|
|
|
4/7/2023
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.00
|
3.40
|
3.00
|
3.40
|
117,800
|
|
|
4/6/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
400
|
|
|
4/5/2023
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
2,600
|
|
|
4/4/2023
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
7,300
|
|
|
4/3/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
4,600
|
|
|
3/31/2023
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
1,000
|
|
|
3/30/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
3/29/2023
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
1,700
|
|
|
3/28/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
1,500
|
|
|
3/27/2023
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
5,800
|
|
|