Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 202221.0021.0020.6721.0021.001,452
19 May 202220.8020.8020.8020.8020.80300
18 May 202221.2521.2520.7520.7520.753,700
17 May 202221.2521.2521.2521.2521.25-
16 May 202221.9421.9421.2521.2521.251,900
13 May 202221.4621.4621.4621.4621.46300
12 May 202220.9922.0020.6521.4621.464,900
11 May 202220.7521.4320.7521.4321.431,100
10 May 202221.9021.9021.9021.9021.90-
09 May 202221.9021.9021.9021.9021.90-
06 May 202221.2522.0021.2521.9021.90500
05 May 202222.2522.2522.2522.2522.25300
04 May 202222.0022.0022.0022.0022.00-
03 May 202222.0022.2521.0022.0022.003,700
02 May 202222.0322.2022.0022.0022.002,600
29 Apr 202222.1022.2522.0022.0022.001,600
28 Apr 202222.3522.3522.0022.0122.01800
27 Apr 202222.3322.3322.3322.3322.33500
26 Apr 202222.0522.0522.0022.0122.012,400
25 Apr 202222.7422.7422.7422.7422.74-
22 Apr 202222.7422.7422.7422.7422.74-
21 Apr 202222.7422.7422.7422.7422.74-
20 Apr 202222.4522.7422.4522.7422.74800
19 Apr 202222.0022.0022.0022.0022.00400
18 Apr 202222.0022.0022.0022.0022.001,500
14 Apr 202222.0022.0022.0022.0022.00-
13 Apr 202222.0022.0022.0022.0022.00-
12 Apr 202222.0622.0622.0022.0022.00800
11 Apr 202222.0022.0022.0022.0022.00500
08 Apr 202222.0022.0022.0022.0022.00-
07 Apr 202222.0022.0022.0022.0022.00300
06 Apr 202221.9721.9721.9721.9721.97-
05 Apr 202221.9721.9721.9721.9721.97600
04 Apr 202222.7522.7522.7222.7422.74800
01 Apr 202222.0522.0522.0022.0022.00500
31 Mar 202221.7021.7021.7021.7021.70500
30 Mar 202221.6321.6321.6321.6321.63100
29 Mar 202221.5921.6321.5921.6321.63900
28 Mar 202221.6521.6521.6521.6521.65-
25 Mar 202221.6521.6521.6521.6521.65100
24 Mar 202221.6521.6521.6521.6521.65-
23 Mar 202221.5921.6521.5921.6521.65300
22 Mar 202221.2021.2021.2021.2021.20-
21 Mar 202222.2422.5021.2021.2021.205,100
18 Mar 202221.4521.9520.9821.9521.956,700
17 Mar 202221.4521.4521.4321.4321.43700
16 Mar 202220.7021.4220.6821.4221.423,100
15 Mar 202221.1021.5020.5521.5021.5012,700
14 Mar 202220.9221.1920.7020.7020.703,200
11 Mar 202220.8720.8720.7920.7920.792,000
10 Mar 202221.0021.0021.0021.0021.00-
09 Mar 202221.0021.0021.0021.0021.00-
08 Mar 202221.0021.0021.0021.0021.002,400
07 Mar 202220.4220.4220.4220.4220.42200
04 Mar 202221.0021.2521.0021.2221.221,000
03 Mar 202220.5820.6020.5820.6020.60200
02 Mar 202220.5320.5320.5320.5320.53100
01 Mar 202221.0721.0720.5320.5320.531,400
28 Feb 202220.7521.2420.7521.2421.24300
25 Feb 202221.0021.0021.0021.0021.00800
24 Feb 202221.4421.4521.2021.2021.209,200
23 Feb 202221.4521.4521.1521.1521.151,700
22 Feb 202220.6020.6020.6020.6020.60300
18 Feb 202221.4421.4421.4421.4421.44-
17 Feb 202221.4421.4421.4421.4421.44-
16 Feb 202221.4421.4421.4421.4421.44300
15 Feb 202220.7520.7520.7520.7520.75-
14 Feb 202220.6521.1220.5620.7520.751,500
11 Feb 202221.4021.4021.4021.4021.40-
10 Feb 202221.2021.4021.2021.4021.40200
09 Feb 202221.1521.1521.1521.1521.15-
08 Feb 202221.1521.1521.1521.1521.15-
07 Feb 202221.1521.1521.1521.1521.15-
04 Feb 202221.1521.1521.1521.1521.15-
03 Feb 202221.0521.1521.0521.1521.15300
02 Feb 202220.9020.9020.9020.9020.90-
01 Feb 202220.9020.9020.9020.9020.90-
31 Jan 202220.9020.9020.9020.9020.90-
28 Jan 202220.9020.9020.9020.9020.90-
27 Jan 202220.7120.9020.6020.9020.901,200
26 Jan 202220.6020.6020.5620.5620.561,400
25 Jan 202220.7920.7920.7920.7920.79-
24 Jan 202220.5820.7920.5820.7920.79900
21 Jan 202220.6620.7320.6620.7320.731,600
20 Jan 202221.2821.2921.1021.1021.101,900
19 Jan 202221.6421.6421.6421.6421.64-
18 Jan 202221.6421.6421.6421.6421.64400
14 Jan 202221.6421.6421.6421.6421.64400
13 Jan 202221.7521.7521.7521.7521.75-
12 Jan 202221.7521.7521.7521.7521.75500
11 Jan 202221.7521.7521.2521.2521.251,900
10 Jan 202221.9021.9021.9021.9021.90600
07 Jan 202221.6221.6221.6221.6221.62600
06 Jan 202221.2521.2521.2521.2521.25-
05 Jan 202221.2521.2521.2521.2521.25800
04 Jan 202221.9021.9021.9021.9021.90-
03 Jan 202221.9021.9021.9021.9021.90300
31 Dec 202121.8821.8821.8021.8021.80500
30 Dec 202121.9321.9321.9321.9321.93-
29 Dec 202121.9321.9321.9321.9321.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...