Hv Bancorp Inc (NQ: HVBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2019		15.62	15.62	15.62	0	-0.38(-2.38%)
Apr 25, 2019	16.00	16.00	16.00	16.00	503	-0.04(-0.25%)
Apr 24, 2019	16.05	16.05	16.00	16.04	3,325	+0.04(+0.25%)
Apr 23, 2019	16.00	16.00	16.00	16.00	432	+0.00(+0.00%)
Apr 22, 2019	16.01	16.02	16.00	16.00	3,102	-0.04(-0.22%)
Apr 18, 2019	16.01	16.04	16.01	16.04	1,100	+0.02(+0.09%)
Apr 17, 2019	16.06	16.06	15.74	16.02	6,282	-0.04(-0.25%)
Apr 16, 2019	16.06	16.20	16.06	16.06	2,589	-0.05(-0.31%)
Apr 15, 2019	16.11	16.11	16.11	16.11	18,667	+0.03(+0.19%)
Apr 12, 2019	16.06	16.15	16.00	16.08	1,200	-0.12(-0.74%)
Apr 11, 2019	16.09	16.20	16.09	16.20	702	+0.08(+0.49%)
Apr 10, 2019	16.12	16.12	16.12	16.12	431	-0.02(-0.14%)
Apr 09, 2019	16.10	16.14	16.10	16.14	2,429	+0.04(+0.27%)
Apr 08, 2019	16.07	16.10	16.07	16.10	6,350	+0.04(+0.22%)
Apr 05, 2019	16.06	16.06	16.06	16.06	300	+0.00(+0.03%)
Apr 04, 2019	16.06	16.13	16.06	16.06	1,992	-0.15(-0.92%)
Apr 03, 2019	16.11	16.21	16.11	16.21	908	+0.21(+1.31%)
Apr 02, 2019	16.00	16.00	16.00	16.00	411	-0.12(-0.74%)
Apr 01, 2019	16.12	16.12	16.12	16.12	417	+0.00(+0.00%)
Mar 29, 2019	16.20	16.20	16.12	16.12	400	-0.13(-0.80%)
Mar 28, 2019	16.29	16.29	16.25	16.25	400	-0.05(-0.33%)
Mar 27, 2019	16.30	16.30	16.30	16.30	767	+0.14(+0.89%)
Mar 26, 2019	16.16	16.16	16.16	16.16	307	+0.41(+2.60%)
Mar 25, 2019	15.75	15.75	15.75	15.75	561	+0.78(+5.24%)
Mar 22, 2019	16.25	16.25	14.97	14.97	7,000	-1.18(-7.33%)
Mar 21, 2019	16.16	16.16	16.12	16.15	5,618	-0.12(-0.74%)
Mar 20, 2019	16.27	16.31	16.27	16.27	10,374	-0.05(-0.31%)
Mar 19, 2019	16.27	16.32	16.27	16.32	748	+0.05(+0.31%)
Mar 18, 2019	16.25	16.30	16.25	16.27	476	+0.00(+0.00%)
Mar 15, 2019	16.27	16.29	16.27	16.27	1,900	+0.00(+0.00%)
Mar 14, 2019	16.27	16.27	16.27	16.27	202	+0.00(+0.00%)
Mar 13, 2019	16.27	16.27	16.27	16.27	1,037	-0.04(-0.22%)
Mar 12, 2019	16.27	16.38	16.27	16.31	1,883	-0.11(-0.69%)
Mar 11, 2019	16.16	16.42	16.16	16.42	1,451	+0.12(+0.74%)
Mar 08, 2019	16.10	16.30	16.10	16.30	500	-0.45(-2.69%)
Mar 07, 2019	16.10	16.75	16.10	16.75	2,410	+0.44(+2.70%)
Mar 06, 2019	16.00	16.47	16.00	16.31	5,550	+0.19(+1.19%)
Mar 05, 2019	15.90	16.12	15.90	16.12	6,401	+0.22(+1.37%)
Mar 04, 2019	15.90	15.90	15.90	15.90	251	+0.05(+0.32%)
Feb 28, 2019		15.85	15.85	15.85	0	-0.10(-0.60%)
Feb 27, 2019	15.80	15.95	15.80	15.95	628	+0.11(+0.71%)
Feb 26, 2019	15.83	15.83	15.83	15.83	408	-0.28(-1.73%)
Feb 25, 2019	15.53	16.11	15.53	16.11	1,338	+0.48(+3.07%)
Feb 22, 2019		15.63	15.63	15.63	9	+0.00(+0.00%)
Feb 21, 2019	15.47	16.20	15.47	15.63	20,949	+0.13(+0.84%)
Feb 20, 2019	15.39	15.50	15.30	15.50	6,911	+0.15(+0.98%)
Feb 19, 2019	15.19	15.39	15.19	15.35	6,377	+0.17(+1.12%)
Feb 15, 2019	15.18	15.20	15.15	15.18	1,200	+0.00(+0.00%)
Feb 14, 2019	15.18	15.18	15.18	15.18	196	-0.06(-0.39%)
Feb 13, 2019	15.24	15.24	15.24	15.24	210	+0.06(+0.42%)
Feb 12, 2019	15.18	15.18	15.18	15.18	184	-0.03(-0.19%)
Feb 11, 2019	15.20	15.21	15.16	15.21	11,589	+0.04(+0.30%)
Feb 08, 2019		15.16	15.16	15.16	52	+0.00(+0.00%)
Feb 07, 2019		15.16	15.16	15.16	120	+0.00(+0.00%)
Feb 06, 2019	15.12	15.16	15.11	15.16	5,305	+0.04(+0.26%)
Feb 05, 2019	15.19	15.19	15.12	15.12	2,986	-0.03(-0.20%)
Feb 04, 2019	15.13	15.15	15.13	15.15	2,007	+0.03(+0.20%)