Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023------
22 Mar 202330.2530.3330.2530.2530.257,900
21 Mar 202330.4030.4030.4030.4030.401,000
20 Mar 202330.5230.5229.1629.9029.907,300
17 Mar 202328.0731.9626.3731.9631.9611,900
16 Mar 202329.0029.0027.4728.4928.493,600
15 Mar 202328.2528.2528.0028.0128.011,500
14 Mar 202328.4028.9728.0128.0128.012,400
13 Mar 202327.9928.2827.5027.5027.505,400
10 Mar 202330.0030.0028.7029.0729.076,300
09 Mar 202331.5731.5930.2230.2230.2212,300
08 Mar 202331.0031.3131.0031.0031.007,400
07 Mar 202331.6131.6631.2431.2631.263,300
06 Mar 202332.2732.3031.4131.6631.668,400
03 Mar 202331.9332.0931.8932.0932.091,300
02 Mar 202332.3432.3932.2532.3932.398,500
01 Mar 202332.3032.3032.3032.3032.30500
28 Feb 202331.7531.7531.7531.7531.751,100
27 Feb 202331.7632.0831.5331.7831.7817,100
24 Feb 202331.7132.2431.7131.7231.722,700
23 Feb 202331.9431.9431.5131.7831.782,900
22 Feb 202332.0232.0231.7531.7531.7510,000
21 Feb 202332.2832.3132.2832.3132.312,600
17 Feb 202332.2632.2632.1532.1532.153,500
16 Feb 202332.1532.2932.1532.2632.261,200
15 Feb 202332.5632.5631.7531.8131.812,100
14 Feb 202331.8631.8631.8631.8631.86-
13 Feb 202331.7531.8631.7531.8631.8612,500
10 Feb 202331.7234.0031.7031.7131.713,100
09 Feb 202331.7031.7031.4431.5031.508,400
08 Feb 202331.5031.5031.5031.5031.502,300
07 Feb 202331.5531.5531.0531.0631.0610,800
06 Feb 202330.9731.4730.9731.2331.235,200
03 Feb 202330.3530.7530.3530.7530.757,200
02 Feb 202330.5030.5030.0030.5030.507,200
01 Feb 202329.9930.0429.6530.0430.0410,700
31 Jan 202329.4029.5129.4029.5129.51800
30 Jan 202328.8028.8028.8028.8028.80200
27 Jan 202328.8028.8028.8028.8028.80300
26 Jan 202329.3329.3328.7928.7928.79900
25 Jan 202329.2529.2528.3228.3228.322,800
24 Jan 202328.7528.8028.7528.8028.80600
23 Jan 202328.5029.0028.5029.0029.001,600
20 Jan 202328.7528.7527.9728.3328.333,900
19 Jan 202328.4428.7528.4028.6728.6710,300
18 Jan 202328.3328.3328.3328.3328.33900
17 Jan 202328.0028.7528.0028.4028.406,800
13 Jan 202328.0828.0828.0028.0028.00500
12 Jan 202328.0028.2327.8028.2328.231,900
11 Jan 202327.7428.0527.7427.9527.952,400
10 Jan 202327.7527.7527.7027.7027.70400
09 Jan 202327.3627.5027.3627.5027.50600
06 Jan 202328.5028.5027.5027.8027.802,700
05 Jan 202327.1527.1527.1527.1527.15200
04 Jan 202327.5027.7527.5027.7527.752,500
03 Jan 202327.0327.6027.0327.6027.602,400
30 Dec 202228.3128.7027.6828.4428.442,900
29 Dec 202227.6828.1927.4527.6027.609,800
28 Dec 202228.0028.7627.6427.6427.643,300
27 Dec 202227.6527.6527.6527.6527.65-
23 Dec 202227.6527.6527.6527.6527.65-
22 Dec 202227.3527.6527.3527.6527.652,800
21 Dec 202227.2527.3327.2527.3327.33400
20 Dec 202228.4828.4828.3828.3828.38800
19 Dec 202227.7028.2527.2027.7027.7031,400
16 Dec 202227.7027.7027.1827.1827.181,800
15 Dec 202227.2527.2527.1327.1327.13500
14 Dec 202227.7627.7627.0627.0627.06400
13 Dec 202227.4027.4027.4027.4027.40-
12 Dec 202227.4027.8727.4027.4027.4012,400
09 Dec 202227.4927.5027.4927.5027.50300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...