Hv Bancorp Inc (NQ: HVBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	19.30	19.30	19.30	19.30	500	+0.11(+0.57%)
Apr 29, 2021		19.19	19.19	19.19	8	+0.00(+0.00%)
Apr 28, 2021		19.19	19.19	19.19	3	+0.00(+0.00%)
Apr 27, 2021	19.44	19.44	19.19	19.19	526	-0.46(-2.34%)
Apr 26, 2021	19.19	19.65	19.19	19.65	359	-0.06(-0.30%)
Apr 23, 2021	19.69	19.71	19.69	19.71	700	+0.94(+5.01%)
Apr 22, 2021		18.77	18.77	18.77	75	+0.00(+0.00%)
Apr 21, 2021	19.76	19.76	18.73	18.77	1,380	-0.37(-1.93%)
Apr 20, 2021	19.13	19.14	19.10	19.14	982	-0.01(-0.05%)
Apr 19, 2021	19.13	19.55	19.13	19.15	701	-0.65(-3.28%)
Apr 16, 2021		19.80	19.80	19.80	33	+0.00(+0.00%)
Apr 15, 2021		19.80	19.80	19.80	13	+0.00(+0.00%)
Apr 14, 2021		19.80	19.80	19.80	7	+0.00(+0.00%)
Apr 13, 2021	19.80	19.80	19.80	19.80	1,124	-0.00(-0.00%)
Apr 12, 2021	19.60	19.80	19.60	19.80	912	+0.00(+0.00%)
Apr 09, 2021		19.80	19.80	19.80	12	+0.00(+0.00%)
Apr 08, 2021	19.82	19.84	19.80	19.80	1,776	+0.32(+1.64%)
Apr 07, 2021	19.48	19.48	19.48	19.48	326	+0.00(+0.00%)
Apr 06, 2021	19.48	19.48	19.47	19.48	1,484	+0.21(+1.07%)
Apr 05, 2021	18.68	19.27	18.68	19.27	461	-0.20(-1.01%)
Apr 01, 2021	19.97	19.98	19.47	19.47	1,200	+0.04(+0.18%)
Mar 31, 2021	19.88	19.88	18.95	19.43	2,222	-0.37(-1.84%)
Mar 30, 2021	19.10	19.80	19.10	19.80	2,566	+0.32(+1.64%)
Mar 29, 2021	19.48	19.48	19.48	19.48	282	+0.78(+4.20%)
Mar 26, 2021	19.34	19.34	18.70	18.70	800	-0.82(-4.20%)
Mar 25, 2021		19.52	19.52	19.52	212	+0.00(+0.00%)
Mar 24, 2021		19.52	19.52	19.52	25	+0.00(+0.00%)
Mar 23, 2021	19.52	19.52	19.52	19.52	131	+0.37(+1.91%)
Mar 22, 2021	19.15	19.15	19.15	19.15	165	-0.75(-3.77%)
Mar 19, 2021	19.86	19.90	19.76	19.90	2,800	-0.05(-0.25%)
Mar 18, 2021	19.12	19.95	19.12	19.95	6,564	+0.91(+4.78%)
Mar 17, 2021	19.04	19.18	19.04	19.04	632	-0.26(-1.35%)
Mar 16, 2021	19.31	19.31	19.30	19.30	777	+0.00(+0.00%)
Mar 15, 2021	18.99	19.48	18.99	19.30	1,952	+0.05(+0.29%)
Mar 12, 2021	19.48	19.48	19.25	19.25	500	-0.20(-1.05%)
Mar 11, 2021	19.44	19.45	19.44	19.45	2,488	+0.20(+1.04%)
Mar 10, 2021	18.92	19.48	18.92	19.25	2,362	-0.23(-1.16%)
Mar 09, 2021		19.48	19.48	19.48	107	+0.00(+0.00%)
Mar 08, 2021	19.50	19.50	19.45	19.48	1,350	+0.36(+1.89%)
Mar 05, 2021	19.19	19.27	19.11	19.11	2,200	-0.07(-0.35%)
Mar 04, 2021	19.19	19.50	19.00	19.18	5,104	+0.21(+1.09%)
Mar 03, 2021	18.95	19.20	18.92	18.97	8,730	-0.04(-0.19%)
Mar 02, 2021	19.01	19.01	19.01	19.01	515	+0.09(+0.45%)
Mar 01, 2021	18.35	19.25	18.35	18.93	8,454	+0.89(+4.91%)
Feb 26, 2021	17.70	18.10	17.56	18.04	6,400	+0.21(+1.18%)
Feb 25, 2021	18.11	18.11	17.83	17.83	8,703	-0.12(-0.67%)
Feb 24, 2021	18.00	18.69	17.51	17.95	35,277	-0.05(-0.28%)
Feb 23, 2021	17.66	18.00	17.66	18.00	3,884	+0.11(+0.61%)
Feb 22, 2021	17.90	17.95	17.50	17.89	1,848	+0.57(+3.32%)
Feb 19, 2021	17.32	17.32	17.32	17.32	200	+0.32(+1.85%)
Feb 18, 2021		17.00	17.00	17.00	5	+0.00(+0.00%)
Feb 17, 2021	17.15	17.15	17.00	17.00	1,614	+0.14(+0.83%)
Feb 16, 2021		16.86	16.86	16.86	87	+0.00(+0.00%)
Feb 12, 2021		16.86	16.86	16.86	68	+0.00(+0.00%)
Feb 11, 2021	16.94	17.18	16.86	16.86	986	-0.04(-0.24%)
Feb 10, 2021	16.90	16.90	16.90	16.90	476	+0.08(+0.48%)
Feb 09, 2021		16.82	16.82	16.82	27	+0.00(+0.00%)
Feb 08, 2021	16.85	16.85	16.82	16.82	826	+0.01(+0.06%)
Feb 05, 2021	16.81	16.81	16.81	16.81	1,100	-0.19(-1.12%)
Feb 04, 2021	17.16	17.16	17.00	17.00	906	+0.00(+0.00%)
Feb 03, 2021	17.00	17.00	17.00	17.00	11,291	+0.19(+1.13%)
Feb 02, 2021		16.81	16.81	16.81	14	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.