Hv Bancorp Inc (NQ: HVBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.71	13.75	13.56	13.75	7,220	+0.04(+0.28%)
Apr 27, 2017	13.56	13.71	13.56	13.71	6,542	+0.02(+0.15%)
Apr 26, 2017	13.69	13.69	13.69	13.69	414	+0.15(+1.13%)
Apr 25, 2017	13.56	13.68	13.51	13.53	7,355	+0.02(+0.14%)
Apr 24, 2017	13.51	13.51	13.51	13.51	3,760	-0.01(-0.07%)
Apr 21, 2017	13.51	13.52	13.51	13.52	2,191	+0.02(+0.14%)
Apr 20, 2017	13.59	13.60	13.50	13.50	5,939	-0.09(-0.64%)
Apr 19, 2017	13.51	13.59	13.47	13.59	26,324	+0.13(+0.93%)
Apr 18, 2017	13.49	13.51	13.46	13.47	11,187	-0.05(-0.36%)
Apr 17, 2017	13.51	13.51	13.49	13.51	2,175	+0.05(+0.36%)
Apr 13, 2017	13.47	13.48	13.47	13.47	7,776	-0.11(-0.78%)
Apr 10, 2017		13.57	13.57	13.57	0	+0.08(+0.57%)
Apr 07, 2017	13.47	13.49	13.39	13.49	7,820	+0.01(+0.07%)
Apr 06, 2017	13.48	13.51	13.46	13.48	8,703	+0.03(+0.21%)
Apr 05, 2017	13.42	13.50	13.42	13.46	3,866	-0.02(-0.14%)
Apr 04, 2017	13.51	13.51	13.47	13.48	6,165	-0.05(-0.36%)
Apr 03, 2017	13.51	13.54	13.51	13.52	1,916	-0.04(-0.29%)
Mar 31, 2017	13.55	13.56	13.54	13.56	486	+0.05(+0.36%)
Mar 30, 2017	13.52	13.64	13.51	13.51	4,208	+0.00(+0.04%)
Mar 29, 2017	13.52	13.65	13.50	13.51	10,129	-0.16(-1.16%)
Mar 27, 2017		13.67	13.67	13.67	69	+0.14(+1.00%)
Mar 23, 2017		13.53	13.53	13.53	0	+0.07(+0.50%)
Mar 21, 2017		13.47	13.47	13.47	17	-0.22(-1.62%)
Mar 20, 2017	13.26	13.82	13.26	13.69	6,625	+0.41(+3.13%)
Mar 17, 2017	13.85	13.85	13.27	13.27	49,895	-0.61(-4.41%)
Mar 16, 2017	13.81	13.90	13.56	13.89	10,846	+0.15(+1.12%)
Mar 15, 2017	13.66	13.90	13.58	13.73	5,663	+0.04(+0.32%)
Mar 14, 2017	13.47	13.76	13.44	13.69	6,247	-0.05(-0.35%)
Mar 13, 2017	13.55	13.76	13.55	13.74	15,198	+0.18(+1.35%)
Mar 10, 2017	13.37	13.56	13.37	13.55	4,216	+0.00(+0.00%)
Mar 09, 2017	13.56	13.56	13.43	13.55	2,484	-0.02(-0.14%)
Mar 08, 2017	13.60	13.61	13.51	13.57	3,844	-0.03(-0.21%)
Mar 07, 2017	13.47	13.60	13.46	13.60	14,761	+0.09(+0.64%)
Mar 06, 2017	13.52	13.52	13.51	13.51	18,313	-0.01(-0.07%)
Mar 03, 2017	13.60	13.60	13.51	13.52	2,900	+0.00(+0.00%)
Mar 02, 2017	13.60	13.60	13.52	13.52	18,796	-0.08(-0.57%)
Mar 01, 2017	13.61	13.61	13.51	13.60	15,342	-0.04(-0.32%)
Feb 28, 2017	13.61	13.66	13.61	13.64	1,999	-0.06(-0.46%)
Feb 27, 2017	13.72	13.75	13.70	13.71	6,857	+0.04(+0.28%)
Feb 24, 2017	13.64	13.75	13.61	13.67	29,163	+0.01(+0.07%)
Feb 23, 2017	13.64	13.66	13.56	13.66	14,720	+0.08(+0.57%)
Feb 22, 2017	13.59	13.66	13.57	13.58	19,600	-0.01(-0.07%)
Feb 21, 2017	13.49	13.61	13.49	13.59	22,560	+0.13(+0.93%)
Feb 17, 2017		13.47	13.47	13.47	0	-0.05(-0.36%)
Feb 16, 2017	13.49	13.56	13.48	13.51	17,483	+0.00(+0.00%)
Feb 15, 2017	13.44	13.51	13.44	13.51	7,244	+0.09(+0.65%)
Feb 14, 2017	13.49	13.51	13.42	13.43	13,633	-0.08(-0.57%)
Feb 13, 2017	13.51	13.51	13.50	13.50	1,553	-0.01(-0.07%)
Feb 10, 2017	13.51	13.51	13.48	13.51	10,566	-0.00(-0.04%)
Feb 09, 2017	13.53	13.56	13.51	13.52	7,769	+0.00(+0.03%)
Feb 08, 2017	13.51	13.53	13.51	13.51	8,583	+0.00(+0.00%)
Feb 07, 2017	13.56	13.56	13.48	13.51	6,992	-0.05(-0.36%)
Feb 06, 2017	13.54	13.56	13.54	13.56	3,889	+0.00(+0.00%)
Feb 03, 2017	13.47	13.56	13.47	13.56	5,541	+0.00(+0.00%)
Feb 02, 2017	13.51	13.56	13.49	13.56	5,697	+0.04(+0.30%)