News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

HV Bancorp, Inc. (HVBC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

21.00

+0.20

(+0.96%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	21.00	21.00	20.67	21.00	21.00	1,452
19 May 2022	20.80	20.80	20.80	20.80	20.80	300
18 May 2022	21.25	21.25	20.75	20.75	20.75	3,700
17 May 2022	21.25	21.25	21.25	21.25	21.25	-
16 May 2022	21.94	21.94	21.25	21.25	21.25	1,900
13 May 2022	21.46	21.46	21.46	21.46	21.46	300
12 May 2022	20.99	22.00	20.65	21.46	21.46	4,900
11 May 2022	20.75	21.43	20.75	21.43	21.43	1,100
10 May 2022	21.90	21.90	21.90	21.90	21.90	-
09 May 2022	21.90	21.90	21.90	21.90	21.90	-
06 May 2022	21.25	22.00	21.25	21.90	21.90	500
05 May 2022	22.25	22.25	22.25	22.25	22.25	300
04 May 2022	22.00	22.00	22.00	22.00	22.00	-
03 May 2022	22.00	22.25	21.00	22.00	22.00	3,700
02 May 2022	22.03	22.20	22.00	22.00	22.00	2,600
29 Apr 2022	22.10	22.25	22.00	22.00	22.00	1,600
28 Apr 2022	22.35	22.35	22.00	22.01	22.01	800
27 Apr 2022	22.33	22.33	22.33	22.33	22.33	500
26 Apr 2022	22.05	22.05	22.00	22.01	22.01	2,400
25 Apr 2022	22.74	22.74	22.74	22.74	22.74	-
22 Apr 2022	22.74	22.74	22.74	22.74	22.74	-
21 Apr 2022	22.74	22.74	22.74	22.74	22.74	-
20 Apr 2022	22.45	22.74	22.45	22.74	22.74	800
19 Apr 2022	22.00	22.00	22.00	22.00	22.00	400
18 Apr 2022	22.00	22.00	22.00	22.00	22.00	1,500
14 Apr 2022	22.00	22.00	22.00	22.00	22.00	-
13 Apr 2022	22.00	22.00	22.00	22.00	22.00	-
12 Apr 2022	22.06	22.06	22.00	22.00	22.00	800
11 Apr 2022	22.00	22.00	22.00	22.00	22.00	500
08 Apr 2022	22.00	22.00	22.00	22.00	22.00	-
07 Apr 2022	22.00	22.00	22.00	22.00	22.00	300
06 Apr 2022	21.97	21.97	21.97	21.97	21.97	-
05 Apr 2022	21.97	21.97	21.97	21.97	21.97	600
04 Apr 2022	22.75	22.75	22.72	22.74	22.74	800
01 Apr 2022	22.05	22.05	22.00	22.00	22.00	500
31 Mar 2022	21.70	21.70	21.70	21.70	21.70	500
30 Mar 2022	21.63	21.63	21.63	21.63	21.63	100
29 Mar 2022	21.59	21.63	21.59	21.63	21.63	900
28 Mar 2022	21.65	21.65	21.65	21.65	21.65	-
25 Mar 2022	21.65	21.65	21.65	21.65	21.65	100
24 Mar 2022	21.65	21.65	21.65	21.65	21.65	-
23 Mar 2022	21.59	21.65	21.59	21.65	21.65	300
22 Mar 2022	21.20	21.20	21.20	21.20	21.20	-
21 Mar 2022	22.24	22.50	21.20	21.20	21.20	5,100
18 Mar 2022	21.45	21.95	20.98	21.95	21.95	6,700
17 Mar 2022	21.45	21.45	21.43	21.43	21.43	700
16 Mar 2022	20.70	21.42	20.68	21.42	21.42	3,100
15 Mar 2022	21.10	21.50	20.55	21.50	21.50	12,700
14 Mar 2022	20.92	21.19	20.70	20.70	20.70	3,200
11 Mar 2022	20.87	20.87	20.79	20.79	20.79	2,000
10 Mar 2022	21.00	21.00	21.00	21.00	21.00	-
09 Mar 2022	21.00	21.00	21.00	21.00	21.00	-
08 Mar 2022	21.00	21.00	21.00	21.00	21.00	2,400
07 Mar 2022	20.42	20.42	20.42	20.42	20.42	200
04 Mar 2022	21.00	21.25	21.00	21.22	21.22	1,000
03 Mar 2022	20.58	20.60	20.58	20.60	20.60	200
02 Mar 2022	20.53	20.53	20.53	20.53	20.53	100
01 Mar 2022	21.07	21.07	20.53	20.53	20.53	1,400
28 Feb 2022	20.75	21.24	20.75	21.24	21.24	300
25 Feb 2022	21.00	21.00	21.00	21.00	21.00	800
24 Feb 2022	21.44	21.45	21.20	21.20	21.20	9,200
23 Feb 2022	21.45	21.45	21.15	21.15	21.15	1,700
22 Feb 2022	20.60	20.60	20.60	20.60	20.60	300
18 Feb 2022	21.44	21.44	21.44	21.44	21.44	-
17 Feb 2022	21.44	21.44	21.44	21.44	21.44	-
16 Feb 2022	21.44	21.44	21.44	21.44	21.44	300
15 Feb 2022	20.75	20.75	20.75	20.75	20.75	-
14 Feb 2022	20.65	21.12	20.56	20.75	20.75	1,500
11 Feb 2022	21.40	21.40	21.40	21.40	21.40	-
10 Feb 2022	21.20	21.40	21.20	21.40	21.40	200
09 Feb 2022	21.15	21.15	21.15	21.15	21.15	-
08 Feb 2022	21.15	21.15	21.15	21.15	21.15	-
07 Feb 2022	21.15	21.15	21.15	21.15	21.15	-
04 Feb 2022	21.15	21.15	21.15	21.15	21.15	-
03 Feb 2022	21.05	21.15	21.05	21.15	21.15	300
02 Feb 2022	20.90	20.90	20.90	20.90	20.90	-
01 Feb 2022	20.90	20.90	20.90	20.90	20.90	-
31 Jan 2022	20.90	20.90	20.90	20.90	20.90	-
28 Jan 2022	20.90	20.90	20.90	20.90	20.90	-
27 Jan 2022	20.71	20.90	20.60	20.90	20.90	1,200
26 Jan 2022	20.60	20.60	20.56	20.56	20.56	1,400
25 Jan 2022	20.79	20.79	20.79	20.79	20.79	-
24 Jan 2022	20.58	20.79	20.58	20.79	20.79	900
21 Jan 2022	20.66	20.73	20.66	20.73	20.73	1,600
20 Jan 2022	21.28	21.29	21.10	21.10	21.10	1,900
19 Jan 2022	21.64	21.64	21.64	21.64	21.64	-
18 Jan 2022	21.64	21.64	21.64	21.64	21.64	400
14 Jan 2022	21.64	21.64	21.64	21.64	21.64	400
13 Jan 2022	21.75	21.75	21.75	21.75	21.75	-
12 Jan 2022	21.75	21.75	21.75	21.75	21.75	500
11 Jan 2022	21.75	21.75	21.25	21.25	21.25	1,900
10 Jan 2022	21.90	21.90	21.90	21.90	21.90	600
07 Jan 2022	21.62	21.62	21.62	21.62	21.62	600
06 Jan 2022	21.25	21.25	21.25	21.25	21.25	-
05 Jan 2022	21.25	21.25	21.25	21.25	21.25	800
04 Jan 2022	21.90	21.90	21.90	21.90	21.90	-
03 Jan 2022	21.90	21.90	21.90	21.90	21.90	300
31 Dec 2021	21.88	21.88	21.80	21.80	21.80	500
30 Dec 2021	21.93	21.93	21.93	21.93	21.93	-
29 Dec 2021	21.93	21.93	21.93	21.93	21.93	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,537.13-1,739.04(-4.02%)

News that makes you smarter and richer... For free.

HV Bancorp, Inc. (HVBC)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,537.13
-1,739.04(-4.02%)