Get our best money-saving hacks and pro tips now

HV Bancorp, Inc. (HVBC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

30.25

-0.39

(-1.27%)

At close: 09:58AM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	-	-	-	-	-	-
22 Mar 2023	30.25	30.33	30.25	30.25	30.25	7,900
21 Mar 2023	30.40	30.40	30.40	30.40	30.40	1,000
20 Mar 2023	30.52	30.52	29.16	29.90	29.90	7,300
17 Mar 2023	28.07	31.96	26.37	31.96	31.96	11,900
16 Mar 2023	29.00	29.00	27.47	28.49	28.49	3,600
15 Mar 2023	28.25	28.25	28.00	28.01	28.01	1,500
14 Mar 2023	28.40	28.97	28.01	28.01	28.01	2,400
13 Mar 2023	27.99	28.28	27.50	27.50	27.50	5,400
10 Mar 2023	30.00	30.00	28.70	29.07	29.07	6,300
09 Mar 2023	31.57	31.59	30.22	30.22	30.22	12,300
08 Mar 2023	31.00	31.31	31.00	31.00	31.00	7,400
07 Mar 2023	31.61	31.66	31.24	31.26	31.26	3,300
06 Mar 2023	32.27	32.30	31.41	31.66	31.66	8,400
03 Mar 2023	31.93	32.09	31.89	32.09	32.09	1,300
02 Mar 2023	32.34	32.39	32.25	32.39	32.39	8,500
01 Mar 2023	32.30	32.30	32.30	32.30	32.30	500
28 Feb 2023	31.75	31.75	31.75	31.75	31.75	1,100
27 Feb 2023	31.76	32.08	31.53	31.78	31.78	17,100
24 Feb 2023	31.71	32.24	31.71	31.72	31.72	2,700
23 Feb 2023	31.94	31.94	31.51	31.78	31.78	2,900
22 Feb 2023	32.02	32.02	31.75	31.75	31.75	10,000
21 Feb 2023	32.28	32.31	32.28	32.31	32.31	2,600
17 Feb 2023	32.26	32.26	32.15	32.15	32.15	3,500
16 Feb 2023	32.15	32.29	32.15	32.26	32.26	1,200
15 Feb 2023	32.56	32.56	31.75	31.81	31.81	2,100
14 Feb 2023	31.86	31.86	31.86	31.86	31.86	-
13 Feb 2023	31.75	31.86	31.75	31.86	31.86	12,500
10 Feb 2023	31.72	34.00	31.70	31.71	31.71	3,100
09 Feb 2023	31.70	31.70	31.44	31.50	31.50	8,400
08 Feb 2023	31.50	31.50	31.50	31.50	31.50	2,300
07 Feb 2023	31.55	31.55	31.05	31.06	31.06	10,800
06 Feb 2023	30.97	31.47	30.97	31.23	31.23	5,200
03 Feb 2023	30.35	30.75	30.35	30.75	30.75	7,200
02 Feb 2023	30.50	30.50	30.00	30.50	30.50	7,200
01 Feb 2023	29.99	30.04	29.65	30.04	30.04	10,700
31 Jan 2023	29.40	29.51	29.40	29.51	29.51	800
30 Jan 2023	28.80	28.80	28.80	28.80	28.80	200
27 Jan 2023	28.80	28.80	28.80	28.80	28.80	300
26 Jan 2023	29.33	29.33	28.79	28.79	28.79	900
25 Jan 2023	29.25	29.25	28.32	28.32	28.32	2,800
24 Jan 2023	28.75	28.80	28.75	28.80	28.80	600
23 Jan 2023	28.50	29.00	28.50	29.00	29.00	1,600
20 Jan 2023	28.75	28.75	27.97	28.33	28.33	3,900
19 Jan 2023	28.44	28.75	28.40	28.67	28.67	10,300
18 Jan 2023	28.33	28.33	28.33	28.33	28.33	900
17 Jan 2023	28.00	28.75	28.00	28.40	28.40	6,800
13 Jan 2023	28.08	28.08	28.00	28.00	28.00	500
12 Jan 2023	28.00	28.23	27.80	28.23	28.23	1,900
11 Jan 2023	27.74	28.05	27.74	27.95	27.95	2,400
10 Jan 2023	27.75	27.75	27.70	27.70	27.70	400
09 Jan 2023	27.36	27.50	27.36	27.50	27.50	600
06 Jan 2023	28.50	28.50	27.50	27.80	27.80	2,700
05 Jan 2023	27.15	27.15	27.15	27.15	27.15	200
04 Jan 2023	27.50	27.75	27.50	27.75	27.75	2,500
03 Jan 2023	27.03	27.60	27.03	27.60	27.60	2,400
30 Dec 2022	28.31	28.70	27.68	28.44	28.44	2,900
29 Dec 2022	27.68	28.19	27.45	27.60	27.60	9,800
28 Dec 2022	28.00	28.76	27.64	27.64	27.64	3,300
27 Dec 2022	27.65	27.65	27.65	27.65	27.65	-
23 Dec 2022	27.65	27.65	27.65	27.65	27.65	-
22 Dec 2022	27.35	27.65	27.35	27.65	27.65	2,800
21 Dec 2022	27.25	27.33	27.25	27.33	27.33	400
20 Dec 2022	28.48	28.48	28.38	28.38	28.38	800
19 Dec 2022	27.70	28.25	27.20	27.70	27.70	31,400
16 Dec 2022	27.70	27.70	27.18	27.18	27.18	1,800
15 Dec 2022	27.25	27.25	27.13	27.13	27.13	500
14 Dec 2022	27.76	27.76	27.06	27.06	27.06	400
13 Dec 2022	27.40	27.40	27.40	27.40	27.40	-
12 Dec 2022	27.40	27.87	27.40	27.40	27.40	12,400
09 Dec 2022	27.49	27.50	27.49	27.50	27.50	300
08 Dec 2022	27.00	27.99	27.00	27.53	27.53	2,000
07 Dec 2022	27.00	27.41	26.54	26.99	26.99	5,100
06 Dec 2022	26.50	26.83	26.50	26.83	26.83	4,600
05 Dec 2022	26.80	26.80	26.50	26.50	26.50	2,100
02 Dec 2022	26.64	26.64	26.64	26.64	26.64	-
01 Dec 2022	26.50	27.00	26.26	26.64	26.64	4,600
30 Nov 2022	25.91	27.00	25.91	26.65	26.65	5,900
29 Nov 2022	25.85	26.63	25.77	26.01	26.01	3,800
28 Nov 2022	26.01	26.01	25.68	25.88	25.88	4,300
25 Nov 2022	25.91	26.02	25.91	26.02	26.02	1,600
23 Nov 2022	24.72	25.50	24.71	25.50	25.50	12,700
22 Nov 2022	25.74	26.00	25.74	25.98	25.98	5,600
21 Nov 2022	25.33	25.33	25.31	25.31	25.31	2,000
18 Nov 2022	25.60	25.94	25.44	25.44	25.44	2,300
17 Nov 2022	25.80	25.80	25.25	25.25	25.25	7,200
16 Nov 2022	25.86	26.00	25.86	26.00	26.00	1,000
15 Nov 2022	26.24	26.24	25.51	25.86	25.86	4,100
14 Nov 2022	25.30	25.90	25.30	25.85	25.85	5,800
11 Nov 2022	25.66	26.03	25.61	25.62	25.62	4,300
10 Nov 2022	25.49	25.50	25.49	25.50	25.50	5,800
09 Nov 2022	25.91	25.91	25.54	25.65	25.65	25,300
08 Nov 2022	25.78	26.18	25.70	26.00	26.00	21,900
07 Nov 2022	25.98	26.20	25.98	26.20	26.20	3,700
04 Nov 2022	26.99	26.99	26.99	26.99	26.99	100
03 Nov 2022	26.18	26.18	26.00	26.07	26.07	7,300
02 Nov 2022	25.61	26.25	25.61	26.04	26.04	10,400
01 Nov 2022	25.85	26.25	25.83	25.99	25.99	13,600
31 Oct 2022	25.55	26.15	25.50	25.71	25.71	9,300
28 Oct 2022	25.96	26.00	25.72	26.00	26.00	6,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60+6.40(+0.09%)

AUD/USD0.6706+0.0018(+0.2756%)

ASX 2006,968.60+13.20(+0.19%)

OIL70.60-0.30(-0.42%)

GOLD1,974.50+24.90(+1.28%)

BTC-AUD41,107.34-1,024.20(-2.43%)

Get our best money-saving hacks and pro tips now

HV Bancorp, Inc. (HVBC)

ALL ORDS
7,148.60
+6.40(+0.09%)

AUD/USD
0.6706
+0.0018(+0.2756%)

ASX 200
6,968.60
+13.20(+0.19%)

OIL
70.60
-0.30(-0.42%)

GOLD
1,974.50
+24.90(+1.28%)

BTC-AUD
41,107.34
-1,024.20(-2.43%)