Closing price on 6/21/2023
|
|
Open |
4.30 |
High |
4.60 |
Low |
3.80 |
Volume |
21,800 |
Split-adjusted Price |
4.00 |
|
|
HVA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2023
|
-0.40 / -9.09%
|
4.30
|
4.60
|
3.80
|
4.00
|
3.90
|
4.00
|
21,800
|
|
6/20/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
16,900
|
|
6/19/2023
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
22,000
|
|
6/16/2023
|
-0.70 / -13.46%
|
5.10
|
5.20
|
4.50
|
4.50
|
4.50
|
4.50
|
17,400
|
|
6/15/2023
|
+0.10 / +2.04%
|
5.60
|
5.60
|
4.30
|
5.00
|
5.20
|
5.00
|
492,500
|
|
6/14/2023
|
+0.60 / +13.95%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
15,500
|
|
6/13/2023
|
+0.50 / +12.82%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.30
|
4.40
|
101,300
|
|
6/12/2023
|
+0.10 / +2.70%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.90
|
3.80
|
47,200
|
|
6/9/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
6,000
|
|
6/8/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
700
|
|
6/7/2023
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.70
|
3.70
|
3.70
|
7,400
|
|
6/6/2023
|
+0.20 / +5.41%
|
4.00
|
4.00
|
3.60
|
3.90
|
3.70
|
3.90
|
7,100
|
|
6/5/2023
|
+0.20 / +5.71%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.70
|
3.70
|
21,000
|
|
6/2/2023
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.50
|
3.70
|
3.50
|
3.70
|
32,900
|
|
6/1/2023
|
+0.20 / +5.41%
|
4.20
|
4.20
|
3.60
|
3.90
|
3.70
|
3.90
|
8,100
|
|
5/31/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.70
|
3.90
|
30,400
|
|
5/30/2023
|
+0.40 / +11.11%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.90
|
4.00
|
54,700
|
|
5/29/2023
|
+0.40 / +12.12%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.60
|
3.70
|
30,100
|
|
5/26/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
300
|
|
5/25/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,800
|
|
5/24/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
19,000
|
|
5/23/2023
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.40
|
3.60
|
26,800
|
|
5/22/2023
|
+0.20 / +5.88%
|
3.40
|
3.80
|
3.30
|
3.60
|
3.40
|
3.60
|
4,700
|
|
5/19/2023
|
+0.40 / +12.12%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.40
|
3.70
|
22,200
|
|
5/18/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
15,500
|
|
5/17/2023
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
600
|
|
5/16/2023
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
19,300
|
|
5/15/2023
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
30,000
|
|
5/12/2023
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
5,600
|
|
5/11/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10,300
|
|
|