Australia markets closed

HV Bancorp, Inc. (HVBC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
27.50+0.45 (+1.66%)
At close: 03:40PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202227.4927.5027.0227.5027.50346
08 Dec 202227.0027.9927.0027.5327.532,000
07 Dec 202227.0027.4126.5426.9926.995,100
06 Dec 202226.5026.8326.5026.8326.834,600
05 Dec 202226.8026.8026.5026.5026.502,100
02 Dec 202226.6426.6426.6426.6426.64-
01 Dec 202226.5027.0026.2626.6426.644,600
30 Nov 202225.9127.0025.9126.6526.655,900
29 Nov 202225.8526.6325.7726.0126.013,800
28 Nov 202226.0126.0125.6825.8825.884,300
25 Nov 202225.9126.0225.9126.0226.021,600
23 Nov 202224.7225.5024.7125.5025.5012,700
22 Nov 202225.7426.0025.7425.9825.985,600
21 Nov 202225.3325.3325.3125.3125.312,000
18 Nov 202225.6025.9425.4425.4425.442,300
17 Nov 202225.8025.8025.2525.2525.257,200
16 Nov 202225.8626.0025.8626.0026.001,000
15 Nov 202226.2426.2425.5125.8625.864,100
14 Nov 202225.3025.9025.3025.8525.855,800
11 Nov 202225.6626.0325.6125.6225.624,300
10 Nov 202225.4925.5025.4925.5025.505,800
09 Nov 202225.9125.9125.5425.6525.6525,300
08 Nov 202225.7826.1825.7026.0026.0021,900
07 Nov 202225.9826.2025.9826.2026.203,700
04 Nov 202226.9926.9926.9926.9926.99100
03 Nov 202226.1826.1826.0026.0726.077,300
02 Nov 202225.6126.2525.6126.0426.0410,400
01 Nov 202225.8526.2525.8325.9925.9913,600
31 Oct 202225.5526.1525.5025.7125.719,300
28 Oct 202225.9626.0025.7226.0026.006,200
27 Oct 202225.7025.8425.6625.8425.84800
26 Oct 202225.5025.7525.2525.7525.756,500
25 Oct 202225.5025.5825.1025.3025.308,300
24 Oct 202225.5025.7524.9425.4825.4831,900
21 Oct 202226.4526.4524.7525.5025.5021,300
20 Oct 202225.8026.8024.9725.8125.81100,400
19 Oct 202224.8126.0024.8125.5525.55224,400
18 Oct 202219.9919.9919.9919.9919.99600
17 Oct 202219.9919.9919.9919.9919.99300
14 Oct 202221.0021.0021.0021.0021.00100
13 Oct 202221.0021.0021.0021.0021.00100
12 Oct 202221.0021.0021.0021.0021.00900
11 Oct 202221.0821.0821.0821.0821.08300
10 Oct 202221.7621.7621.7621.7621.76-
07 Oct 202221.7621.7621.7621.7621.76-
06 Oct 202221.7621.7621.7621.7621.76-
05 Oct 202221.7621.7621.7621.7621.76-
04 Oct 202221.7621.7621.7621.7621.76-
03 Oct 202221.7621.7621.7621.7621.76500
30 Sept 202220.7720.7720.7720.7720.77600
29 Sept 202220.3820.3820.3820.3820.38400
28 Sept 202220.8420.8420.7520.7520.75900
27 Sept 202221.0021.0021.0021.0021.00-
26 Sept 202221.0021.0021.0021.0021.00600
23 Sept 202221.0021.0021.0021.0021.00200
22 Sept 202221.1021.5521.1021.5521.55600
21 Sept 202221.5021.5021.5021.5021.50-
20 Sept 202221.7521.7521.5021.5021.501,300
19 Sept 202221.9921.9921.0321.0321.03800
16 Sept 202221.9922.0721.6422.0722.072,700
15 Sept 202221.9922.0021.9722.0022.001,300
14 Sept 202221.0321.0320.2020.2020.201,400
13 Sept 202221.8121.8121.8121.8121.81-
12 Sept 202221.8121.8121.8121.8121.81-
09 Sept 202220.8522.0719.8321.8121.813,100
08 Sept 202221.0021.0020.1320.4520.451,400
07 Sept 202222.0622.0622.0622.0622.06-
06 Sept 202221.4223.5421.4022.0622.063,100
02 Sept 202221.1021.1021.1021.1021.103,500
01 Sept 202221.1021.1021.1021.1021.101,400
31 Aug 202221.1021.1021.1021.1021.10400
30 Aug 202221.4921.4921.4921.4921.49-
29 Aug 202221.4921.4921.4921.4921.49-
26 Aug 202221.4921.4921.4921.4921.49-
25 Aug 202221.4921.4921.4921.4921.49300
24 Aug 202221.5221.5221.5221.5221.52-
23 Aug 202221.5221.5221.5221.5221.52-
22 Aug 202221.8021.8021.5221.5221.521,200
19 Aug 202221.3021.3021.3021.3021.30-
18 Aug 202221.1221.3021.1021.3021.301,600
17 Aug 202221.2321.2321.2321.2321.23-
16 Aug 202221.2321.2321.2321.2321.23200
15 Aug 202221.3521.3521.3521.3521.35-
12 Aug 202221.2921.3521.2921.3521.35300
11 Aug 202221.4821.4821.4821.4821.48100
10 Aug 202221.4821.4821.4821.4821.48800
09 Aug 202221.3521.3521.3521.3521.35300
08 Aug 202221.3521.3521.3521.3521.35-
05 Aug 202221.3521.3521.3521.3521.35-
04 Aug 202221.3521.3521.3521.3521.35-
03 Aug 202221.3521.3521.3521.3521.35-
02 Aug 202221.1021.3521.1021.3521.35200
01 Aug 202221.1021.1521.1021.1021.106,300
29 July 202221.1421.5021.1321.5021.50500
28 July 202221.1221.1221.1221.1221.12-
27 July 202221.1221.1221.1221.1221.12300
26 July 202221.5021.5021.5021.5021.50900
25 July 202221.1121.1121.1121.1121.11-
22 July 202221.1021.1121.1021.1121.11700
21 July 202221.1021.1021.1021.1021.10400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...