|
Closing price on 5/22/2017
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
59,512 |
| Split-adjusted Price |
2.50 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.43
|
2.50
|
59,512
|
|
|
5/19/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.26
|
2.30
|
47,000
|
|
|
5/18/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
37,700
|
|
|
5/17/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
9,200
|
|
|
5/16/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
7,430
|
|
|
5/15/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
37,712
|
|
|
5/12/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
16,010
|
|
|
5/11/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
14,500
|
|
|
5/10/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.26
|
2.40
|
28,130
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
14,850
|
|
|
5/8/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
52,700
|
|
|
5/5/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
7,088
|
|
|
5/4/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
280
|
|
|
5/3/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
9,600
|
|
|
4/28/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
32,400
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
10,100
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
4,100
|
|
|
4/25/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
200
|
|
|
4/24/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
18,100
|
|
|
4/21/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
8,380
|
|
|
4/20/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
22,292
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
51,220
|
|
|
4/18/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
64,672
|
|
|
4/17/2017
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.30
|
2.40
|
2.40
|
2.40
|
21,700
|
|
|
4/14/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
4,114
|
|
|
4/13/2017
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.43
|
2.50
|
75,200
|
|
|
4/12/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
938
|
|
|
4/11/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
75,100
|
|
|
4/10/2017
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
10,000
|
|
|
4/7/2017
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.42
|
2.50
|
86,700
|
|
|