Hv Bancorp Inc (NQ: HVBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.50	12.50	12.49	12.50	972	+0.20(+1.63%)
Apr 29, 2020	12.00	12.75	12.00	12.30	2,763	-0.23(-1.81%)
Apr 28, 2020	12.53	12.53	12.53	12.53	100	+0.83(+7.07%)
Apr 27, 2020	12.58	13.00	11.70	11.70	1,215	+0.05(+0.45%)
Apr 24, 2020	11.60	11.66	11.59	11.65	4,400	+0.44(+3.90%)
Apr 22, 2020		11.21	11.21	11.21	0	-0.00(-0.04%)
Apr 20, 2020		11.21	11.21	11.21	0	-0.38(-3.24%)
Apr 17, 2020	11.74	11.75	11.25	11.59	13,900	-0.12(-1.02%)
Apr 16, 2020	11.75	11.75	11.65	11.71	1,184	-0.03(-0.26%)
Apr 15, 2020	11.74	11.74	11.74	11.74	511	-0.01(-0.09%)
Apr 14, 2020		11.75	11.75	11.75	170	+0.00(+0.00%)
Apr 13, 2020	13.00	13.00	11.75	11.75	1,738	-0.34(-2.81%)
Apr 09, 2020	11.60	12.09	11.59	12.09	1,500	+0.98(+8.82%)
Apr 08, 2020	10.80	11.85	10.80	11.11	6,261	+0.53(+5.01%)
Apr 07, 2020	10.02	10.58	10.02	10.58	1,369	+0.55(+5.48%)
Apr 06, 2020	9.980	10.08	9.851	10.03	3,951	+0.12(+1.21%)
Apr 03, 2020	11.01	11.10	9.910	9.910	1,900	-1.64(-14.24%)
Apr 01, 2020		11.55	11.55	11.55	0	-0.37(-3.06%)
Mar 31, 2020		11.92	11.92	11.92	1	+0.00(+0.00%)
Mar 30, 2020	11.90	11.92	11.90	11.92	471	-0.13(-1.08%)
Mar 27, 2020		12.05	12.05	12.05	180	+0.00(+0.00%)
Mar 26, 2020	10.82	12.05	10.82	12.05	5,119	+1.20(+11.06%)
Mar 25, 2020	10.90	10.90	10.80	10.85	1,386	-0.10(-0.91%)
Mar 24, 2020	10.96	12.13	10.95	10.95	2,092	+0.78(+7.67%)
Mar 23, 2020	10.15	10.17	10.15	10.17	1,082	-0.55(-5.17%)
Mar 20, 2020	10.43	10.80	10.43	10.72	2,400	+0.13(+1.27%)
Mar 19, 2020	10.47	10.59	10.46	10.59	3,274	-0.21(-1.94%)
Mar 18, 2020	10.81	11.00	10.50	10.80	5,062	+0.54(+5.30%)
Mar 17, 2020	10.86	11.03	9.750	10.26	9,225	-0.29(-2.78%)
Mar 16, 2020	11.00	11.00	10.50	10.55	7,258	-1.17(-9.99%)
Mar 13, 2020	11.80	11.97	11.72	11.72	3,000	+0.88(+8.08%)
Mar 12, 2020	11.52	11.52	10.84	10.84	1,977	-2.06(-15.93%)
Mar 11, 2020	13.54	13.54	12.90	12.90	23,828	-1.55(-10.75%)
Mar 10, 2020	14.49	14.49	13.26	14.45	2,713	+0.88(+6.51%)
Mar 09, 2020	14.50	14.50	13.55	13.57	5,603	-1.18(-7.99%)
Mar 06, 2020	14.75	14.75	14.75	14.75	500	-0.07(-0.50%)
Mar 05, 2020	14.91	14.91	14.75	14.82	1,506	-0.18(-1.17%)
Mar 04, 2020	14.98	15.00	14.86	15.00	2,601	+0.02(+0.13%)
Mar 03, 2020	14.91	14.98	14.91	14.98	630	+0.13(+0.88%)
Mar 02, 2020	15.10	15.10	14.85	14.85	1,821	-0.15(-1.02%)
Feb 28, 2020	15.19	15.19	14.75	15.00	1,200	-0.50(-3.21%)
Feb 25, 2020		15.50	15.50	15.50	0	+0.00(+0.00%)
Feb 24, 2020	15.50	15.50	15.50	15.50	500	+0.00(+0.00%)
Feb 21, 2020	16.00	16.00	15.50	15.50	2,400	-0.50(-3.12%)
Feb 18, 2020		16.00	16.00	16.00	0	+0.00(+0.00%)
Feb 14, 2020		16.00	16.00	16.00	9	+0.00(+0.00%)
Feb 10, 2020		16.00	16.00	16.00	0	-0.00(-0.00%)
Feb 07, 2020		16.00	16.00	16.00	8	+0.00(+0.00%)
Feb 06, 2020		16.00	16.00	16.00	0	-1.15(-6.70%)
Feb 05, 2020		17.15	17.15	17.15	1	+0.00(+0.00%)
Feb 04, 2020	17.15	17.15	17.15	17.15	603	+0.00(+0.00%)
Feb 03, 2020	17.15	17.15	17.15	17.15	131	-0.05(-0.29%)
Jan 31, 2020		17.20	17.20	17.20	11	+0.00(+0.00%)
Jan 30, 2020	17.20	17.20	17.20	17.20	136	+0.00(+0.00%)
Jan 29, 2020	17.20	17.20	17.20	17.20	106	+0.05(+0.29%)
Jan 27, 2020		17.15	17.15	17.15	0	-0.03(-0.18%)
Jan 24, 2020	17.18	17.18	17.18	17.18	700	+0.03(+0.18%)
Jan 23, 2020		17.15	17.15	17.15	9	+0.00(+0.00%)
Jan 22, 2020	17.15	17.15	17.15	17.15	623	+0.00(+0.00%)
Jan 21, 2020	17.15	17.15	17.15	17.15	404	+0.02(+0.14%)
Jan 16, 2020		17.13	17.13	17.13	0	-0.12(-0.72%)
Jan 15, 2020	17.25	17.25	17.25	17.25	193	+0.00(+0.00%)
Jan 14, 2020	17.25	17.25	17.25	17.25	1,065	+0.03(+0.20%)
Jan 13, 2020	17.22	17.22	17.22	17.22	1,026	+0.17(+1.01%)
Jan 10, 2020		17.04	17.04	17.04	1	+0.00(+0.00%)
Jan 09, 2020	17.01	17.04	17.01	17.04	950	+0.07(+0.41%)
Jan 08, 2020	17.00	17.00	16.97	16.97	1,149	-0.03(-0.15%)
Jan 07, 2020	16.44	17.00	16.00	17.00	4,103	+0.72(+4.42%)
Jan 06, 2020	16.37	16.37	16.28	16.28	4,080	-0.22(-1.33%)
Jan 03, 2020	16.50	16.50	16.50	16.50	100	-0.50(-2.94%)
Jan 02, 2020	17.00	17.00	17.00	17.00	329	+0.00(+0.00%)
Dec 31, 2019		17.00	17.00	17.00	86	+0.00(+0.00%)
Dec 30, 2019	17.00	17.00	17.00	17.00	1,200	+0.14(+0.82%)
Dec 27, 2019	16.25	17.00	16.25	16.86	2,200	+0.62(+3.81%)
Dec 26, 2019	16.31	16.50	16.24	16.24	4,817	+0.20(+1.27%)
Dec 24, 2019		16.04	16.04	16.04	90	+0.00(+0.00%)
Dec 23, 2019	15.90	16.04	15.90	16.04	717	+0.00(+0.00%)
Dec 20, 2019	15.97	16.04	15.94	16.04	3,700	+0.00(+0.00%)
Dec 19, 2019	16.04	16.04	16.04	16.04	307	+0.00(+0.00%)
Dec 18, 2019	16.64	16.64	16.04	16.04	564	+0.06(+0.38%)
Dec 17, 2019	15.50	15.98	15.50	15.98	2,755	+0.93(+6.18%)
Dec 16, 2019	15.40	15.40	15.01	15.05	1,634	-0.08(-0.53%)
Dec 13, 2019		15.13	15.13	15.13	3	+0.00(+0.00%)
Dec 12, 2019		15.13	15.13	15.13	2	+0.00(+0.00%)
Dec 11, 2019	15.13	15.13	15.13	15.13	707	+0.00(+0.00%)
Dec 10, 2019	15.05	15.13	15.05	15.13	1,300	+0.12(+0.83%)
Dec 09, 2019	15.01	15.01	15.01	15.01	504	+0.04(+0.30%)
Dec 06, 2019	14.96	14.96	14.96	14.96	100	+0.00(+0.00%)
Dec 05, 2019	14.96	14.96	14.96	14.96	100	+0.00(+0.00%)
Dec 04, 2019	15.13	15.13	14.96	14.96	374	-0.05(-0.33%)
Dec 03, 2019	15.12	15.12	14.89	15.01	14,760	-0.14(-0.92%)
Dec 02, 2019	15.12	15.17	15.12	15.15	8,196	-0.03(-0.20%)
Nov 29, 2019		15.18	15.18	15.18	3	+0.00(+0.00%)
Nov 27, 2019		15.18	15.18	15.18	67	+0.00(+0.00%)
Nov 26, 2019		15.18	15.18	15.18	45	+0.00(+0.00%)
Nov 22, 2019		15.18	15.18	15.18	0	+0.00(+0.00%)
Nov 20, 2019		15.18	15.18	15.18	0	-0.46(-2.94%)
Nov 19, 2019	15.57	15.64	15.57	15.64	1,470	+0.44(+2.89%)
Nov 15, 2019		15.20	15.20	15.20	0	-0.01(-0.07%)
Nov 14, 2019	15.33	15.33	15.21	15.21	771	-0.19(-1.23%)
Nov 13, 2019		15.40	15.40	15.40	1	+0.00(+0.00%)
Nov 11, 2019		15.40	15.40	15.40	0	+0.20(+1.32%)
Nov 08, 2019	15.30	15.30	15.10	15.20	3,000	-0.05(-0.33%)
Nov 07, 2019		15.25	15.25	15.25	8	+0.00(+0.00%)
Nov 06, 2019	15.00	15.25	14.98	15.25	4,387	+0.40(+2.69%)
Nov 05, 2019	14.85	14.85	14.85	14.85	101	+0.00(+0.00%)
Nov 04, 2019	14.85	14.85	14.85	14.85	947	+0.09(+0.64%)
Oct 31, 2019		14.76	14.76	14.76	0	-0.02(-0.17%)
Oct 30, 2019	14.78	14.78	14.78	14.78	237	+0.00(+0.00%)
Oct 29, 2019		14.78	14.78	14.78	111	+0.00(+0.00%)
Oct 28, 2019	14.78	14.78	14.72	14.78	1,547	-0.04(-0.24%)
Oct 25, 2019	14.84	14.84	14.67	14.82	4,600	+0.05(+0.31%)
Oct 24, 2019	14.77	14.80	14.77	14.77	16,587	+0.00(+0.02%)
Oct 23, 2019	14.77	14.77	14.77	14.77	100	-0.05(-0.35%)
Oct 22, 2019	14.82	14.89	14.82	14.82	3,274	+0.00(+0.00%)
Oct 21, 2019	14.82	14.89	14.46	14.82	3,524	-0.01(-0.08%)
Oct 18, 2019	14.82	14.83	14.82	14.83	1,000	-0.03(-0.22%)
Oct 17, 2019	14.82	14.86	14.82	14.86	1,065	-0.00(-0.00%)
Oct 16, 2019	14.82	14.87	14.82	14.87	1,508	+0.04(+0.30%)
Oct 15, 2019	14.86	14.86	14.82	14.82	234	-0.05(-0.34%)
Oct 10, 2019		14.87	14.87	14.87	0	+0.00(+0.00%)
Oct 09, 2019		14.87	14.87	14.87	129	+0.00(+0.00%)
Oct 08, 2019	14.87	14.87	14.87	14.87	118	+0.01(+0.07%)
Oct 07, 2019		14.86	14.86	14.86	272	+0.00(+0.00%)
Oct 04, 2019		14.86	14.86	14.86	199	+0.00(+0.00%)
Oct 03, 2019		14.86	14.86	14.86	79	+0.00(+0.00%)
Oct 02, 2019	14.86	15.00	14.86	14.86	880	+0.10(+0.68%)
Sep 30, 2019		14.76	14.76	14.76	0	+0.00(+0.00%)
Sep 27, 2019		14.76	14.76	14.76	141	+0.00(+0.00%)
Sep 26, 2019		14.76	14.76	14.76	8	+0.00(+0.00%)
Sep 25, 2019	14.76	14.76	14.76	14.76	146	-0.30(-1.99%)
Sep 24, 2019		15.06	15.06	15.06	18	+0.00(+0.00%)
Sep 23, 2019		15.06	15.06	15.06	38	+0.00(+0.00%)
Sep 20, 2019	14.70	15.06	14.70	15.06	8,200	+0.40(+2.73%)
Sep 19, 2019	14.66	14.66	14.66	14.66	817	-0.11(-0.72%)
Sep 18, 2019		14.77	14.77	14.77	638	+0.00(+0.00%)
Sep 17, 2019	14.70	14.81	14.70	14.77	905	+0.11(+0.72%)
Sep 16, 2019	14.85	14.85	14.66	14.66	1,173	-0.14(-0.95%)
Sep 13, 2019	14.55	14.86	14.55	14.80	2,500	+0.24(+1.62%)
Sep 12, 2019	14.73	14.75	14.52	14.56	3,119	-0.12(-0.79%)
Sep 11, 2019	14.68	14.68	14.68	14.68	185	+0.24(+1.67%)
Sep 09, 2019		14.44	14.44	14.44	0	+0.00(+0.00%)
Sep 06, 2019	14.42	14.45	14.41	14.44	1,000	-0.01(-0.08%)
Sep 05, 2019	14.55	14.85	14.45	14.45	27,061	+0.05(+0.35%)
Sep 04, 2019	14.41	14.96	14.40	14.40	19,986	-0.07(-0.45%)
Aug 30, 2019		14.47	14.47	14.47	0	+0.20(+1.37%)
Aug 29, 2019	14.96	14.96	14.27	14.27	5,614	-0.03(-0.21%)
Aug 28, 2019	14.27	14.30	14.27	14.30	4,983	+0.02(+0.11%)
Aug 27, 2019	14.27	14.29	14.27	14.29	1,425	+0.02(+0.11%)
Aug 26, 2019	14.27	14.34	14.27	14.27	4,284	+0.00(+0.00%)
Aug 23, 2019	14.27	14.27	14.27	14.27	700	+0.00(+0.00%)
Aug 22, 2019	14.28	14.35	14.27	14.27	4,179	-0.13(-0.90%)
Aug 21, 2019	14.40	14.40	14.40	14.40	930	-0.09(-0.61%)
Aug 20, 2019		14.49	14.49	14.49	34	+0.00(+0.00%)
Aug 19, 2019	14.31	14.49	14.30	14.49	1,249	+0.24(+1.68%)
Aug 16, 2019	14.28	14.35	14.25	14.25	3,700	-0.01(-0.07%)
Aug 15, 2019	14.33	14.33	14.26	14.26	4,397	+0.00(+0.00%)
Aug 13, 2019		14.26	14.26	14.26	0	+0.00(+0.00%)
Aug 12, 2019	14.26	14.26	14.26	14.26	396	-0.49(-3.32%)
Aug 09, 2019	14.64	14.75	14.64	14.75	1,100	+0.50(+3.51%)
Aug 08, 2019	14.68	14.68	14.25	14.25	649	-0.07(-0.49%)
Aug 07, 2019	14.35	14.53	14.32	14.32	4,869	-0.03(-0.21%)
Aug 06, 2019	14.35	14.74	14.35	14.35	5,341	-0.02(-0.14%)
Aug 05, 2019	14.61	14.61	14.37	14.37	13,199	-0.38(-2.58%)
Aug 02, 2019	14.50	14.75	14.45	14.75	4,000	+0.33(+2.29%)
Aug 01, 2019	14.42	14.42	14.42	14.42	443	+0.00(+0.00%)
Jul 31, 2019	14.45	14.50	14.42	14.42	1,792	+0.00(+0.01%)
Jul 30, 2019	14.42	14.44	14.40	14.42	3,404	-0.00(-0.01%)
Jul 29, 2019	14.42	14.42	14.42	14.42	2,000	-0.03(-0.21%)
Jul 26, 2019	14.42	14.45	14.42	14.45	500	+0.03(+0.21%)
Jul 23, 2019		14.42	14.42	14.42	0	+0.00(+0.00%)
Jul 22, 2019		14.42	14.42	14.42	93	+0.00(+0.00%)
Jul 19, 2019	14.37	14.42	14.35	14.42	3,100	+0.04(+0.25%)
Jul 18, 2019	14.40	14.40	14.33	14.38	6,372	+0.11(+0.80%)
Jul 17, 2019		14.27	14.27	14.27	19	+0.00(+0.00%)
Jul 16, 2019		14.27	14.27	14.27	1	+0.00(+0.00%)
Jul 12, 2019		14.27	14.27	14.27	0	-0.13(-0.90%)
Jul 11, 2019		14.40	14.40	14.40	2	+0.00(+0.00%)
Jul 10, 2019	14.40	14.40	14.40	14.40	1,060	-0.05(-0.35%)
Jul 09, 2019	14.46	14.46	14.45	14.45	1,178	-0.09(-0.61%)
Jul 08, 2019	14.45	14.54	14.40	14.54	1,383	-0.36(-2.42%)
Jul 05, 2019		14.90	14.90	14.90	73	+0.00(+0.00%)
Jul 03, 2019	14.99	14.99	14.90	14.90	400	-0.18(-1.20%)
Jul 02, 2019		15.08	15.08	15.08	5	+0.00(+0.00%)
Jul 01, 2019		15.08	15.08	15.08	13	+0.00(+0.00%)
Jun 28, 2019	15.08	15.08	15.08	15.08	200	+0.01(+0.03%)
Jun 27, 2019	15.20	15.20	15.00	15.07	896	-0.08(-0.50%)
Jun 26, 2019		15.15	15.15	15.15	2	+0.00(+0.00%)
Jun 25, 2019	15.15	15.15	15.15	15.15	503	-0.12(-0.79%)
Jun 24, 2019		15.27	15.27	15.27	3	+0.00(+0.00%)
Jun 21, 2019	15.27	15.27	15.27	15.27	600	-0.19(-1.20%)
Jun 20, 2019	15.75	15.76	15.29	15.46	447	-0.30(-1.93%)
Jun 19, 2019	15.76	15.76	15.76	15.76	101	+0.41(+2.70%)
Jun 18, 2019	15.75	15.75	15.35	15.35	2,207	-0.15(-0.99%)
Jun 17, 2019	15.53	15.53	15.50	15.50	643	-0.42(-2.64%)
Jun 14, 2019		15.92	15.92	15.92	41	+0.00(+0.00%)
Jun 13, 2019		15.92	15.92	15.92	53	+0.00(+0.00%)
Jun 12, 2019		15.92	15.92	15.92	2	+0.00(+0.00%)
Jun 10, 2019		15.92	15.92	15.92	0	+0.52(+3.40%)
Jun 07, 2019	15.40	15.40	15.40	15.40	100	-0.12(-0.80%)
Jun 06, 2019		15.52	15.52	15.52	24	+0.00(+0.00%)
Jun 05, 2019	15.57	15.57	15.52	15.52	1,249	-0.24(-1.52%)
Jun 04, 2019	16.00	16.00	15.60	15.76	3,679	-0.24(-1.50%)
Jun 03, 2019	16.00	16.00	16.00	16.00	305	+0.33(+2.11%)
May 31, 2019		15.67	15.67	15.67	37	+0.00(+0.00%)
May 30, 2019		15.67	15.67	15.67	11	+0.00(+0.00%)
May 29, 2019	15.67	15.67	15.67	15.67	9,558	-0.18(-1.14%)
May 24, 2019		15.85	15.85	15.85	0	+0.25(+1.61%)
May 23, 2019		15.60	15.60	15.60	5	+0.00(+0.00%)
May 21, 2019		15.60	15.60	15.60	0	+0.00(+0.00%)
May 20, 2019		15.60	15.60	15.60	1	+0.00(+0.00%)
May 17, 2019	15.50	15.75	15.50	15.60	6,400	-0.12(-0.76%)
May 16, 2019		15.72	15.72	15.72	3	+0.00(+0.00%)
May 15, 2019	15.75	15.75	15.72	15.72	1,485	-0.28(-1.75%)
May 14, 2019	16.00	16.00	16.00	16.00	4,783	+0.24(+1.52%)
May 13, 2019	15.76	15.76	15.76	15.76	1,016	-0.24(-1.50%)
May 10, 2019	15.70	16.00	15.70	16.00	3,300	+0.20(+1.27%)
May 09, 2019	15.80	15.80	15.80	15.80	500	+0.10(+0.64%)
May 08, 2019	15.70	15.70	15.70	15.70	2,192	+0.00(+0.00%)
May 07, 2019		15.70	15.70	15.70	122	+0.00(+0.00%)
May 06, 2019	15.70	15.89	15.70	15.70	4,218	+0.00(+0.00%)
May 03, 2019		15.70	15.70	15.70	3	+0.00(+0.00%)