|
Closing price on 9/16/2022
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
6,700 |
| Split-adjusted Price |
6.00 |
|
|
HVA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.60 / -9.09%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
6,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
2,800
|
|
|
9/13/2022
|
+0.30 / +4.84%
|
6.70
|
6.80
|
6.10
|
6.50
|
6.70
|
6.50
|
1,100
|
|
|
9/12/2022
|
+0.60 / +9.68%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.20
|
6.80
|
1,300
|
|
|
9/9/2022
|
-0.60 / -9.09%
|
6.00
|
7.00
|
5.70
|
6.00
|
6.20
|
6.00
|
15,500
|
|
|
9/8/2022
|
-0.10 / -1.56%
|
6.60
|
7.20
|
6.00
|
6.30
|
6.60
|
6.30
|
15,500
|
|
|
9/7/2022
|
+0.10 / +1.54%
|
6.00
|
6.60
|
5.70
|
6.60
|
6.40
|
6.60
|
12,100
|
|
|
9/6/2022
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
900
|
|
|
9/5/2022
|
-0.30 / -4.55%
|
6.30
|
6.60
|
5.70
|
6.30
|
6.20
|
6.30
|
21,200
|
|
|
8/31/2022
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
400
|
|
|
8/30/2022
|
+0.10 / +1.61%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
2,600
|
|
|
8/29/2022
|
-0.70 / -10.29%
|
6.30
|
6.60
|
6.10
|
6.10
|
6.20
|
6.10
|
6,300
|
|
|
8/26/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
8/24/2022
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
8/23/2022
|
-0.30 / -4.55%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.50
|
6.30
|
1,800
|
|
|
8/22/2022
|
-0.10 / -1.56%
|
6.70
|
7.00
|
6.30
|
6.30
|
6.60
|
6.30
|
2,400
|
|
|
8/19/2022
|
-0.70 / -10.00%
|
6.40
|
6.90
|
6.30
|
6.30
|
6.40
|
6.30
|
4,400
|
|
|
8/18/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
6.90
|
3,500
|
|
|
8/17/2022
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
7.10
|
4,300
|
|
|
8/16/2022
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,300
|
|
|
8/15/2022
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
300
|
|
|
8/12/2022
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.30
|
7.00
|
6.80
|
7.00
|
2,200
|
|
|
8/11/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
9,300
|
|
|
8/10/2022
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
7.00
|
7,300
|
|
|
8/9/2022
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.80
|
7.00
|
4,500
|
|
|
8/8/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10,000
|
|
|
8/5/2022
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
17,600
|
|
|
8/4/2022
|
-0.40 / -5.97%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.40
|
6.30
|
11,600
|
|
|