ALPS Hillman Active Value... (HVAL)
AMEX: HVAL
· Real-Time Price · USD
24.45
0.00 (0.02%)
At close: Jun 12, 2025, 3:40 PM
HVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 24.44 | 24.45 | 24.45 | 24.45 | 24.45 | 0.00% | 0 |
| Jul 18, 2023 | 24.44 | 24.45 | 24.42 | 24.45 | 24.45 | 0.70% | 1,609 |
| Jul 17, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.08% | 73 |
| Jul 14, 2023 | 24.27 | 24.27 | 24.26 | 24.26 | 24.26 | -0.82% | 868 |
| Jul 13, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.95% | 0 |
| Jul 12, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.66% | 7 |
| Jul 11, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.18% | 2 |
| Jul 10, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.42% | 750 |
| Jul 7, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.13% | 0 |
| Jul 6, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.17% | 1 |
| Jul 5, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.50% | 0 |
| Jul 3, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 3.92% | 0 |
| Jun 5, 2023 | 23.21 | 23.23 | 23.21 | 23.21 | 23.21 | -0.26% | 3,645 |
| Jun 2, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.93% | 1 |
| Jun 1, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.62% | 0 |
| May 31, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.31% | 1 |
| May 30, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.56% | 46 |
| May 24, 2023 | 22.42 | 22.42 | 22.37 | 22.41 | 22.41 | -0.97% | 603 |
| May 23, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.09% | 0 |
| May 22, 2023 | 22.65 | 22.88 | 22.65 | 22.88 | 22.88 | 0.18% | 1,122 |