HV Bancorp Inc. (HVBC)
NASDAQ: HVBC
· Real-Time Price · USD
34.60
0.70 (2.06%)
At close: Jun 16, 2023, 10:00 PM
HVBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2023 | 33.86 | 34.67 | 33.43 | 34.60 | 34.60 | 0.03% | 28,854 |
| Jun 15, 2023 | 34.25 | 34.60 | 34.14 | 34.59 | 34.59 | 1.11% | 10,204 |
| Jun 14, 2023 | 34.75 | 34.79 | 34.21 | 34.21 | 34.21 | -1.98% | 2,378 |
| Jun 13, 2023 | 34.89 | 35.20 | 34.52 | 34.90 | 34.90 | 2.65% | 4,448 |
| Jun 12, 2023 | 35.00 | 37.00 | 33.95 | 34.00 | 34.00 | 2.19% | 5,776 |
| Jun 9, 2023 | 33.00 | 33.50 | 33.00 | 33.27 | 33.27 | 0.85% | 3,480 |
| Jun 8, 2023 | 32.11 | 32.99 | 32.11 | 32.99 | 32.99 | 2.61% | 2,458 |
| Jun 7, 2023 | 32.01 | 32.15 | 32.01 | 32.15 | 32.15 | 0.47% | 342 |
| Jun 6, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.79% | 1,020 |
| Jun 5, 2023 | 31.01 | 31.75 | 31.01 | 31.75 | 31.75 | 2.42% | 848 |
| Jun 2, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.68% | 1,237 |
| Jun 1, 2023 | 29.50 | 30.19 | 29.50 | 30.19 | 30.19 | 0.97% | 9,913 |
| May 31, 2023 | 29.96 | 29.96 | 29.88 | 29.90 | 29.90 | 0.03% | 1,783 |
| May 30, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.00% | 100 |
| May 26, 2023 | 29.71 | 29.89 | 29.71 | 29.89 | 29.89 | 0.74% | 956 |
| May 25, 2023 | 30.00 | 30.00 | 29.51 | 29.67 | 29.67 | -1.10% | 7,078 |
| May 24, 2023 | 29.81 | 30.00 | 29.81 | 30.00 | 30.00 | -0.17% | 4,318 |
| May 23, 2023 | 29.30 | 30.05 | 29.30 | 30.05 | 30.05 | -0.13% | 1,417 |
| May 22, 2023 | 30.14 | 30.39 | 30.08 | 30.09 | 30.09 | 0.37% | 3,618 |
| May 19, 2023 | 30.06 | 30.10 | 29.98 | 29.98 | 29.98 | 0.50% | 3,477 |