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%)