|
Closing price on 9/11/2017
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
1,200 |
| Split-adjusted Price |
3.10 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
1,200
|
|
|
9/8/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
700
|
|
|
9/7/2017
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.14
|
3.10
|
43,900
|
|
|
9/6/2017
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.00
|
3.40
|
3.23
|
3.40
|
24,782
|
|
|
9/5/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
20,000
|
|
|
9/1/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,220
|
|
|
8/31/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
11,500
|
|
|
8/30/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
285,630
|
|
|
8/29/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
3,332
|
|
|
8/28/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
35,832
|
|
|
8/25/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.32
|
3.30
|
57,300
|
|
|
8/24/2017
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
21,932
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
15,150
|
|
|
8/22/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.31
|
3.40
|
34,110
|
|
|
8/21/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.36
|
3.40
|
388,400
|
|
|
8/18/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
78,800
|
|
|
8/17/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
29,800
|
|
|
8/16/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
9,700
|
|
|
8/15/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
21,400
|
|
|
8/14/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
136,900
|
|
|
8/11/2017
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
5,300
|
|
|
8/10/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.38
|
3.60
|
42,728
|
|
|
8/9/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.43
|
3.60
|
169,180
|
|
|
8/8/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.62
|
3.70
|
67,920
|
|
|
8/7/2017
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
54,960
|
|
|
8/4/2017
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.63
|
3.60
|
85,200
|
|
|
8/3/2017
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.50
|
3.90
|
3.73
|
3.90
|
34,810
|
|
|
8/2/2017
|
+0.10 / +2.78%
|
3.40
|
3.90
|
3.40
|
3.70
|
3.61
|
3.70
|
128,652
|
|
|
8/1/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.47
|
3.60
|
49,110
|
|
|
7/31/2017
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.68
|
3.60
|
265,810
|
|
|