|
Closing price on 8/24/2016
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
38,700 |
| Split-adjusted Price |
3.90 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
38,700
|
|
|
8/23/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
14,000
|
|
|
8/22/2016
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.83
|
3.90
|
64,200
|
|
|
8/19/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
24,300
|
|
|
8/18/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
45,300
|
|
|
8/17/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.63
|
3.80
|
18,300
|
|
|
8/16/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
14,700
|
|
|
8/15/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.51
|
3.80
|
27,400
|
|
|
8/12/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.48
|
3.70
|
125,100
|
|
|
8/11/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
14,900
|
|
|
8/10/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
15,928
|
|
|
8/9/2016
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
9,000
|
|
|
8/8/2016
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.72
|
3.70
|
26,800
|
|
|
8/5/2016
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.61
|
3.60
|
25,100
|
|
|
8/4/2016
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.62
|
3.70
|
30,100
|
|
|
8/3/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
20,628
|
|
|
8/2/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.60
|
3.80
|
32,500
|
|
|
8/1/2016
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.65
|
3.80
|
13,000
|
|
|
7/29/2016
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.57
|
3.60
|
84,900
|
|
|
7/28/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.64
|
3.80
|
34,300
|
|
|
7/27/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.62
|
3.80
|
185,200
|
|
|
7/26/2016
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.75
|
3.90
|
17,100
|
|
|
7/25/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.50
|
3.80
|
3.58
|
3.80
|
16,100
|
|
|
7/22/2016
|
-0.30 / -7.32%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
130,000
|
|
|
7/21/2016
|
-0.40 / -8.89%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.22
|
4.10
|
64,300
|
|
|
7/20/2016
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.52
|
4.50
|
6,400
|
|
|
7/19/2016
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.61
|
4.70
|
5,600
|
|
|
7/18/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
2,800
|
|
|
7/15/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.57
|
4.60
|
22,100
|
|
|
7/14/2016
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
12,500
|
|
|