Hv Bancorp Inc (NQ: HVBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.60	14.76	14.58	14.70	4,256	+0.07(+0.48%)
Apr 27, 2018	14.63	14.63	14.60	14.63	427	+0.18(+1.25%)
Apr 26, 2018	14.39	14.45	14.39	14.45	2,824	+0.13(+0.91%)
Apr 25, 2018	14.28	14.32	14.25	14.32	4,304	+0.07(+0.49%)
Apr 24, 2018	14.25	14.25	14.25	14.25	805	+0.00(+0.00%)
Apr 23, 2018	14.25	14.39	14.25	14.25	2,689	+0.00(+0.00%)
Apr 20, 2018	14.30	14.40	14.25	14.25	7,214	-0.16(-1.13%)
Apr 19, 2018	14.43	14.45	14.25	14.41	4,358	-0.02(-0.12%)
Apr 18, 2018	14.50	14.50	14.35	14.43	10,699	-0.01(-0.07%)
Apr 17, 2018	14.30	14.50	14.30	14.44	3,174	+0.23(+1.62%)
Apr 16, 2018	14.21	14.21	14.21	14.21	2,139	-0.02(-0.14%)
Apr 13, 2018	14.23	14.23	14.23	14.23	180	+0.01(+0.07%)
Apr 12, 2018	14.22	14.22	14.22	14.22	197	-0.29(-1.99%)
Apr 11, 2018	14.58	14.58	14.45	14.51	4,532	-0.03(-0.22%)
Apr 10, 2018	14.52	14.54	14.45	14.54	4,107	-0.01(-0.07%)
Apr 09, 2018	14.54	14.57	14.49	14.55	8,400	+0.33(+2.32%)
Apr 04, 2018		14.22	14.22	14.22	17	+0.00(+0.00%)
Apr 03, 2018	14.22	14.22	14.22	14.22	272	-0.43(-2.94%)
Apr 02, 2018	14.30	14.65	14.30	14.65	926	+0.48(+3.38%)
Mar 29, 2018		14.17	14.17	14.17	0	-0.28(-1.93%)
Mar 27, 2018		14.45	14.45	14.45	36	-0.10(-0.69%)
Mar 23, 2018		14.55	14.55	14.55	238	+0.25(+1.75%)
Mar 22, 2018	14.53	14.55	14.30	14.30	5,247	-0.30(-2.05%)
Mar 21, 2018	14.57	14.60	14.53	14.60	4,060	-0.01(-0.07%)
Mar 20, 2018	13.88	14.61	13.88	14.61	4,657	+0.76(+5.49%)
Mar 19, 2018	14.00	14.00	13.85	13.85	682	-0.25(-1.77%)
Mar 16, 2018	14.00	14.10	14.00	14.10	5,100	+0.11(+0.79%)
Mar 15, 2018	14.09	14.10	13.99	13.99	1,330	-0.04(-0.29%)
Mar 14, 2018	14.03	14.03	14.03	14.03	143	-0.10(-0.71%)
Mar 13, 2018	14.70	14.82	14.13	14.13	2,322	+0.08(+0.57%)
Mar 12, 2018	14.09	14.73	14.05	14.05	1,021	-0.04(-0.28%)
Mar 09, 2018	14.09	14.09	14.09	14.09	178	+0.07(+0.50%)
Mar 07, 2018		14.02	14.02	14.02	230	+0.12(+0.86%)
Mar 06, 2018	14.19	14.33	13.90	13.90	7,580	+0.08(+0.56%)
Mar 05, 2018	14.45	14.45	13.82	13.82	1,902	-0.32(-2.25%)
Mar 02, 2018	14.14	14.14	14.04	14.14	2,614	+0.00(+0.00%)
Mar 01, 2018	14.07	14.14	14.03	14.14	8,794	+0.08(+0.55%)
Feb 28, 2018	14.33	14.45	14.06	14.06	8,903	-0.01(-0.07%)
Feb 27, 2018	14.07	14.07	14.07	14.07	212	+0.15(+1.11%)
Feb 26, 2018	14.33	14.33	13.92	13.92	9,636	-0.20(-1.44%)
Feb 23, 2018	14.29	14.29	14.12	14.12	1,152	-0.16(-1.15%)
Feb 21, 2018		14.29	14.29	14.29	0	+0.18(+1.30%)
Feb 20, 2018	14.29	14.32	14.10	14.10	2,664	-0.10(-0.68%)
Feb 16, 2018		14.20	14.20	14.20	0	-0.23(-1.61%)
Feb 15, 2018	14.41	14.43	14.41	14.43	3,630	+0.14(+0.95%)
Feb 14, 2018	14.30	14.48	14.24	14.30	2,890	-0.12(-0.84%)
Feb 13, 2018	14.39	14.42	14.26	14.42	1,042	-0.06(-0.43%)
Feb 12, 2018	14.48	14.48	14.41	14.48	2,679	-0.00(-0.00%)
Feb 08, 2018		14.48	14.48	14.48	35	+0.14(+1.01%)
Feb 06, 2018		14.33	14.33	14.33	2	-0.14(-1.00%)
Feb 05, 2018	14.48	14.48	14.48	14.48	103	-0.00(-0.01%)
Feb 02, 2018	14.67	14.67	14.44	14.48	2,265	-0.19(-1.31%)
Feb 01, 2018	14.62	14.62	14.62	14.67	2,520	+0.07(+0.46%)
Jan 30, 2018		14.60	14.60	14.60	43	+0.03(+0.24%)
Jan 29, 2018	14.69	14.69	14.54	14.57	1,514	-0.15(-1.02%)
Jan 26, 2018	14.72	14.72	14.72	14.72	168	+0.03(+0.20%)
Jan 25, 2018	14.72	14.72	14.69	14.69	337	-0.08(-0.53%)
Jan 24, 2018	14.80	14.80	14.77	14.77	846	+0.05(+0.33%)
Jan 23, 2018	14.79	14.79	14.72	14.72	581	+0.02(+0.13%)
Jan 22, 2018	14.70	14.70	14.70	14.70	137	-0.03(-0.18%)
Jan 19, 2018	14.73	14.73	14.73	14.73	103	-0.09(-0.58%)
Jan 18, 2018	14.81	14.81	14.81	14.81	267	+0.09(+0.64%)
Jan 17, 2018	14.78	14.91	14.72	14.72	3,729	-0.19(-1.29%)
Jan 16, 2018	14.91	14.91	14.91	14.91	312	-0.10(-0.64%)
Jan 12, 2018		15.01	15.01	15.01	0	-0.05(-0.32%)
Jan 11, 2018	15.15	15.23	15.04	15.06	2,312	-0.05(-0.33%)
Jan 08, 2018		15.11	15.11	15.11	103	-0.63(-3.98%)
Jan 05, 2018	15.73	17.86	15.30	15.73	13,536	+0.03(+0.19%)
Jan 04, 2018	15.08	15.70	15.07	15.70	5,665	-0.08(-0.49%)
Jan 03, 2018	15.55	16.60	15.55	15.78	15,488	+0.81(+5.42%)
Jan 02, 2018	14.67	15.38	14.67	14.97	8,175	+0.29(+1.97%)
Dec 29, 2017		14.68	14.68	14.68	0	-0.04(-0.26%)
Dec 28, 2017	14.68	14.82	14.67	14.72	5,353	+0.05(+0.33%)
Dec 27, 2017	14.67	14.96	14.67	14.67	520	+0.04(+0.26%)
Dec 22, 2017		14.63	14.63	14.63	34	+0.01(+0.07%)
Dec 21, 2017	14.79	14.79	14.62	14.62	4,167	+0.19(+1.34%)
Dec 19, 2017		14.43	14.43	14.43	0	+0.00(+0.00%)
Dec 18, 2017	14.41	14.46	14.38	14.43	2,348	+0.05(+0.34%)
Dec 15, 2017	14.66	14.87	14.38	14.38	6,201	-0.29(-1.97%)
Dec 12, 2017		14.67	14.67	14.67	4	+0.17(+1.20%)
Dec 08, 2017		14.50	14.50	14.50	32	+0.06(+0.39%)
Dec 07, 2017	14.44	14.44	14.44	14.44	131	-0.04(-0.26%)
Dec 06, 2017	14.44	14.48	14.44	14.48	323	+0.14(+0.94%)
Dec 04, 2017		14.34	14.34	14.34	128	+0.06(+0.41%)
Dec 01, 2017	14.29	14.29	14.29	14.29	763	-0.19(-1.33%)
Nov 30, 2017	14.50	14.50	14.29	14.48	5,751	-0.03(-0.20%)
Nov 28, 2017		14.51	14.51	14.51	109	+0.17(+1.21%)
Nov 21, 2017		14.33	14.33	14.33	46	-0.19(-1.32%)
Nov 20, 2017	14.52	14.53	14.52	14.53	312	+0.08(+0.53%)
Nov 17, 2017	14.45	14.45	14.45	14.45	791	+0.00(+0.00%)
Nov 15, 2017		14.45	14.45	14.45	22	+0.14(+1.01%)
Nov 13, 2017		14.31	14.31	14.31	27	-0.14(-1.00%)
Nov 10, 2017	14.45	14.45	14.45	14.45	279	+0.01(+0.07%)
Nov 09, 2017	14.45	14.45	14.43	14.44	1,637	+0.05(+0.34%)
Nov 07, 2017		14.39	14.39	14.39	14	-0.06(-0.40%)
Nov 02, 2017		14.45	14.45	14.45	8	+0.19(+1.32%)
Oct 27, 2017		14.26	14.26	14.26	18	-0.18(-1.23%)
Oct 26, 2017	14.43	14.44	14.43	14.44	228	+0.06(+0.40%)
Oct 24, 2017		14.38	14.38	14.38	171	-0.07(-0.47%)
Oct 20, 2017		14.45	14.45	14.45	7	+0.05(+0.31%)
Oct 19, 2017	14.41	14.41	14.41	14.41	135	-0.04(-0.31%)
Oct 18, 2017	14.42	14.45	14.42	14.45	630	+0.05(+0.34%)
Oct 16, 2017		14.40	14.40	14.40	47	-0.04(-0.27%)
Oct 13, 2017	14.44	14.44	14.44	14.44	459	+0.08(+0.53%)
Oct 12, 2017	14.40	14.41	14.36	14.36	340	-0.04(-0.30%)
Oct 11, 2017	14.38	14.41	14.38	14.41	1,861	-0.01(-0.07%)
Oct 10, 2017	14.42	14.42	14.42	14.42	848	-0.03(-0.18%)
Oct 09, 2017	14.45	14.45	14.44	14.44	2,643	+0.19(+1.37%)
Oct 03, 2017		14.25	14.25	14.25	223	-0.19(-1.34%)
Oct 02, 2017	14.44	14.44	14.44	14.44	267	+0.02(+0.16%)
Sep 29, 2017	14.45	14.45	14.38	14.42	5,979	+0.05(+0.38%)
Sep 27, 2017		14.36	14.36	14.36	5	-0.09(-0.59%)
Sep 26, 2017	14.45	14.45	14.45	14.45	294	+0.19(+1.31%)
Sep 25, 2017	14.28	14.28	14.25	14.26	26,784	-0.01(-0.10%)
Sep 22, 2017	14.23	14.28	14.23	14.28	5,632	+0.10(+0.68%)
Sep 21, 2017	14.19	14.19	14.11	14.18	3,577	+0.18(+1.31%)
Sep 20, 2017	13.99	14.14	13.93	14.00	10,221	+0.00(+0.00%)
Sep 19, 2017	13.95	14.00	13.95	14.00	1,984	+0.09(+0.64%)
Sep 18, 2017	13.95	13.97	13.91	13.91	1,052	+0.01(+0.05%)
Sep 15, 2017	13.91	13.91	13.72	13.90	4,082	+0.05(+0.35%)
Sep 14, 2017	13.89	13.89	13.77	13.85	1,634	-0.11(-0.76%)
Sep 13, 2017	13.56	13.96	13.56	13.96	2,998	+0.54(+4.03%)
Sep 12, 2017	14.00	14.00	13.42	13.42	6,948	-0.10(-0.71%)
Sep 11, 2017	13.42	13.71	13.42	13.51	26,894	+0.00(+0.00%)
Sep 08, 2017	13.76	13.76	13.51	13.51	11,003	-0.24(-1.75%)
Sep 07, 2017	13.76	13.77	13.76	13.76	6,607	-0.19(-1.38%)
Sep 05, 2017		13.95	13.95	13.95	0	-0.01(-0.07%)
Sep 01, 2017	14.00	14.00	13.96	13.96	2,300	-0.01(-0.07%)
Aug 31, 2017	13.96	14.00	13.96	13.97	782	+0.04(+0.28%)
Aug 30, 2017	13.98	13.98	13.93	13.93	1,632	-0.01(-0.07%)
Aug 29, 2017	13.95	13.95	13.94	13.94	373	+0.00(+0.00%)
Aug 28, 2017	13.93	13.98	13.93	13.94	394	-0.04(-0.28%)
Aug 25, 2017	13.94	13.98	13.94	13.98	1,263	+0.05(+0.33%)
Aug 24, 2017	13.81	13.95	13.76	13.93	16,834	+0.03(+0.22%)
Aug 23, 2017	13.93	13.94	13.80	13.90	4,974	-0.04(-0.28%)
Aug 22, 2017	13.92	13.95	13.79	13.94	4,821	+0.28(+2.05%)
Aug 21, 2017	13.81	13.82	13.52	13.66	14,426	-0.24(-1.74%)
Aug 18, 2017	13.94	13.95	13.80	13.90	7,039	+0.00(+0.00%)
Aug 17, 2017	13.92	13.92	13.90	13.90	7,458	-0.01(-0.07%)
Aug 16, 2017	13.91	13.91	13.91	13.91	1,685	-0.04(-0.28%)
Aug 15, 2017	13.95	13.95	13.92	13.95	1,092	-0.03(-0.21%)
Aug 14, 2017	13.98	13.98	13.98	13.98	1,035	+0.01(+0.07%)
Aug 11, 2017	14.00	14.00	13.97	13.97	658	-0.02(-0.14%)
Aug 10, 2017	13.99	13.99	13.99	13.99	293	-0.01(-0.07%)
Aug 08, 2017		14.00	14.00	14.00	42	-0.00(-0.00%)
Aug 07, 2017	14.00	14.00	14.00	14.00	274	+0.02(+0.14%)
Aug 03, 2017		13.98	13.98	13.98	9	-0.02(-0.14%)
Aug 02, 2017	14.00	14.00	13.96	14.00	23,827	+0.00(+0.00%)
Aug 01, 2017	13.99	14.00	13.99	14.00	10,774	+0.10(+0.69%)
Jul 31, 2017	13.90	13.90	13.90	13.90	265	+0.03(+0.21%)
Jul 28, 2017	13.90	13.90	13.85	13.87	4,136	+0.28(+2.06%)
Jul 27, 2017	13.71	13.77	13.59	13.59	587	-0.26(-1.89%)
Jul 26, 2017	13.86	13.86	13.85	13.85	7,763	-0.01(-0.06%)
Jul 25, 2017	13.93	13.93	13.86	13.86	1,458	-0.05(-0.39%)
Jul 24, 2017	13.98	14.00	13.87	13.92	11,815	+0.00(+0.03%)
Jul 20, 2017		13.91	13.91	13.91	64	-0.04(-0.27%)
Jul 19, 2017	13.95	13.95	13.95	13.95	1,069	+0.05(+0.35%)
Jul 14, 2017		13.90	13.90	13.90	17	-0.05(-0.35%)
Jul 13, 2017	13.95	13.95	13.95	13.95	2,071	+0.00(+0.00%)
Jul 12, 2017	13.98	13.98	13.95	13.95	996	-0.01(-0.07%)
Jul 11, 2017	13.96	13.96	13.96	13.96	401	-0.02(-0.14%)
Jul 07, 2017		13.98	13.98	13.98	1	+0.00(+0.00%)
Jul 05, 2017		13.98	13.98	13.98	13	+0.03(+0.21%)
Jul 03, 2017	13.95	13.95	13.95	13.95	1,049	-0.03(-0.21%)
Jun 30, 2017	13.92	13.98	13.92	13.98	3,518	+0.06(+0.42%)
Jun 29, 2017	13.91	13.92	13.91	13.92	1,047	+0.00(+0.00%)
Jun 27, 2017		13.92	13.92	13.92	37	+0.00(+0.00%)
Jun 26, 2017	13.91	13.92	13.91	13.92	433	+0.02(+0.14%)
Jun 23, 2017	13.92	13.92	13.90	13.90	7,538	-0.02(-0.14%)
Jun 22, 2017	13.91	13.92	13.91	13.92	207	+0.03(+0.21%)
Jun 21, 2017	13.89	13.89	13.89	13.89	283	+0.01(+0.07%)
Jun 20, 2017	13.88	13.88	13.88	13.88	1,487	+0.00(+0.00%)
Jun 19, 2017	13.89	13.89	13.88	13.88	837	-0.01(-0.07%)
Jun 16, 2017	13.89	13.89	13.88	13.89	784	+0.03(+0.21%)
Jun 15, 2017	13.85	13.86	13.80	13.86	2,754	+0.06(+0.42%)
Jun 14, 2017	13.86	13.86	13.80	13.80	1,898	-0.08(-0.56%)
Jun 13, 2017	13.87	13.88	13.86	13.88	1,452	-0.01(-0.07%)
Jun 12, 2017	13.89	13.89	13.89	13.89	653	-0.00(-0.01%)
Jun 09, 2017	13.89	13.89	13.89	13.89	107	+0.03(+0.22%)
Jun 08, 2017	13.76	13.86	13.76	13.86	1,772	+0.11(+0.77%)
Jun 07, 2017	13.76	13.76	13.76	13.76	1,264	-0.01(-0.07%)
Jun 06, 2017	13.76	13.77	13.76	13.76	2,580	-0.04(-0.28%)
Jun 05, 2017	13.75	13.80	13.74	13.80	5,252	+0.09(+0.63%)
Jun 02, 2017	13.73	13.73	13.71	13.72	1,072	-0.01(-0.07%)
Jun 01, 2017	13.76	13.76	13.73	13.73	540	-0.03(-0.21%)
May 31, 2017	13.76	13.78	13.75	13.76	14,353	-0.01(-0.07%)
May 30, 2017	13.80	13.80	13.72	13.76	2,555	-0.00(-0.03%)
May 26, 2017	13.82	13.82	13.77	13.77	661	-0.05(-0.39%)
May 25, 2017	13.82	13.82	13.82	13.82	214	-0.01(-0.07%)
May 24, 2017	13.90	13.90	13.83	13.83	1,489	+0.00(+0.00%)
May 23, 2017	13.90	13.90	13.83	13.83	1,384	+0.08(+0.56%)
May 19, 2017		13.76	13.76	13.76	0	+0.02(+0.14%)
May 18, 2017	13.88	13.90	13.74	13.74	736	-0.11(-0.77%)
May 17, 2017	13.83	13.85	13.82	13.84	9,097	+0.16(+1.20%)
May 15, 2017		13.68	13.68	13.68	204	-0.17(-1.25%)
May 12, 2017	13.85	13.85	13.83	13.85	1,056	+0.05(+0.35%)
May 11, 2017	13.85	13.85	13.80	13.80	1,444	+0.04(+0.28%)
May 10, 2017	13.76	13.76	13.71	13.76	10,839	+0.08(+0.56%)
May 08, 2017		13.69	13.69	13.69	16	+0.08(+0.57%)
May 05, 2017	13.61	13.61	13.61	13.61	1,042	-0.02(-0.14%)
May 04, 2017	13.57	13.76	13.56	13.63	3,004	-0.10(-0.70%)
May 02, 2017		13.73	13.73	13.73	0	+0.16(+1.21%)