Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hv Bancorp Inc (NQ: HVBC )

34.60 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.00 30.03 30.00 30.03 3,414 +0.52(+1.76%)
Mar 30, 2023 29.68 29.99 29.05 29.51 8,332 -0.41(-1.37%)
Mar 29, 2023 29.99 29.99 29.92 29.92 1,762 +0.97(+3.35%)
Mar 27, 2023 28.95 481 +0.00(+0.00%)
Mar 24, 2023 28.28 28.95 28.25 28.95 1,110 +0.52(+1.83%)
Mar 23, 2023 29.67 30.00 28.11 28.43 7,733 -1.82(-6.02%)
Mar 22, 2023 30.25 30.32 30.25 30.25 7,935 -0.15(-0.49%)
Mar 21, 2023 30.40 30.40 30.40 30.40 1,043 +0.50(+1.67%)
Mar 20, 2023 30.52 30.52 29.16 29.90 7,346 -2.06(-6.45%)
Mar 17, 2023 28.07 31.96 26.37 31.96 11,879 +3.47(+12.18%)
Mar 16, 2023 29.00 29.00 27.47 28.49 3,635 +0.48(+1.71%)
Mar 15, 2023 28.25 28.25 28.00 28.01 1,504 +0.00(+0.00%)
Mar 14, 2023 28.40 28.97 28.01 28.01 2,392 +0.51(+1.85%)
Mar 13, 2023 27.99 28.28 27.50 27.50 5,377 -1.57(-5.40%)
Mar 10, 2023 30.00 30.00 28.70 29.07 6,307 -1.15(-3.81%)
Mar 09, 2023 31.57 31.59 30.22 30.22 12,337 -0.78(-2.52%)
Mar 08, 2023 31.00 31.31 31.00 31.00 7,353 -0.26(-0.83%)
Mar 07, 2023 31.61 31.66 31.24 31.26 3,304 -0.39(-1.25%)
Mar 06, 2023 32.27 32.30 31.41 31.66 8,385 -0.44(-1.36%)
Mar 03, 2023 31.93 32.09 31.89 32.09 1,271 -0.30(-0.93%)
Mar 02, 2023 32.34 32.39 32.25 32.39 8,498 +0.09(+0.28%)
Mar 01, 2023 32.30 32.30 32.30 32.30 459 +0.55(+1.73%)
Feb 28, 2023 31.75 31.75 31.75 31.75 1,076 -0.03(-0.09%)
Feb 27, 2023 31.76 32.08 31.54 31.78 17,050 +0.06(+0.19%)
Feb 24, 2023 31.71 32.24 31.71 31.72 2,723 -0.06(-0.19%)
Feb 23, 2023 31.94 31.94 31.51 31.78 2,907 +0.03(+0.08%)
Feb 22, 2023 32.02 32.02 31.75 31.75 10,039 -0.56(-1.72%)
Feb 21, 2023 32.28 32.31 32.28 32.31 2,576 +0.16(+0.50%)
Feb 17, 2023 32.26 32.26 32.15 32.15 3,534 -0.11(-0.35%)
Feb 16, 2023 32.15 32.29 32.15 32.26 1,220 +0.45(+1.41%)
Feb 15, 2023 32.56 32.56 31.75 31.81 2,081 -0.05(-0.17%)
Feb 13, 2023 31.86 166 +0.15(+0.49%)
Feb 10, 2023 31.72 34.00 31.70 31.71 3,111 +0.21(+0.67%)
Feb 09, 2023 31.70 31.70 31.44 31.50 8,393 +0.00(+0.00%)
Feb 08, 2023 31.50 31.50 31.50 31.50 2,323 +0.44(+1.42%)
Feb 07, 2023 31.55 31.55 31.05 31.06 10,757 -0.17(-0.54%)
Feb 06, 2023 30.97 31.47 30.97 31.23 5,246 +0.48(+1.56%)
Feb 03, 2023 30.35 30.75 30.35 30.75 7,230 +0.25(+0.82%)
Feb 02, 2023 30.50 30.50 30.00 30.50 7,233 +0.46(+1.53%)
Feb 01, 2023 29.99 30.04 29.64 30.04 10,734 +0.53(+1.80%)
Jan 31, 2023 29.40 29.51 29.40 29.51 803 +0.71(+2.47%)
Jan 27, 2023 28.80 191 +0.01(+0.03%)
Jan 26, 2023 29.34 29.34 28.79 28.79 850 +0.47(+1.67%)
Jan 25, 2023 29.25 29.25 28.32 28.32 2,795 -0.48(-1.67%)
Jan 24, 2023 28.75 28.80 28.75 28.80 607 -0.20(-0.69%)
Jan 23, 2023 28.50 29.00 28.50 29.00 1,565 +0.67(+2.36%)
Jan 20, 2023 28.75 28.75 27.97 28.33 3,864 -0.35(-1.20%)
Jan 19, 2023 28.44 28.75 28.40 28.68 10,278 +0.35(+1.22%)
Jan 18, 2023 28.32 28.33 28.32 28.33 928 -0.07(-0.25%)
Jan 17, 2023 28.00 28.75 28.00 28.40 6,837 +0.40(+1.43%)
Jan 13, 2023 28.08 28.08 28.00 28.00 471 -0.23(-0.82%)
Jan 12, 2023 28.00 28.23 27.80 28.23 1,852 +0.28(+1.01%)
Jan 11, 2023 27.74 28.05 27.74 27.95 2,417 +0.25(+0.90%)
Jan 10, 2023 27.75 27.75 27.70 27.70 380 +0.20(+0.73%)
Jan 09, 2023 27.36 27.50 27.36 27.50 556 -0.30(-1.08%)
Jan 06, 2023 28.50 28.50 27.50 27.80 2,699 +0.65(+2.39%)
Jan 05, 2023 27.15 27.15 27.15 27.15 160 -0.60(-2.16%)
Jan 04, 2023 27.50 27.75 27.50 27.75 2,516 +0.15(+0.54%)
Jan 03, 2023 27.03 27.60 27.03 27.60 2,400 -0.84(-2.95%)
Dec 30, 2022 28.31 28.70 27.68 28.44 2,887 +0.84(+3.04%)
Dec 29, 2022 27.68 28.19 27.45 27.60 9,803 -0.04(-0.14%)
Dec 28, 2022 28.00 28.76 27.64 27.64 3,286 -0.01(-0.02%)
Dec 22, 2022 27.64 100 +0.32(+1.15%)
Dec 21, 2022 27.25 27.33 27.25 27.33 436 -1.05(-3.70%)
Dec 20, 2022 28.48 28.48 28.38 28.38 832 +0.68(+2.46%)
Dec 19, 2022 27.70 28.25 27.20 27.70 31,353 +0.52(+1.91%)
Dec 16, 2022 27.70 27.70 27.18 27.18 1,823 +0.05(+0.18%)
Dec 15, 2022 27.25 27.25 27.13 27.13 486 +0.07(+0.26%)
Dec 14, 2022 27.76 27.76 27.06 27.06 351 -0.34(-1.24%)
Dec 12, 2022 27.40 12 -0.10(-0.36%)
Dec 09, 2022 27.49 27.50 27.49 27.50 346 -0.03(-0.11%)
Dec 08, 2022 27.00 27.99 27.00 27.53 2,034 +0.54(+2.00%)
Dec 07, 2022 27.00 27.41 26.54 26.99 5,109 +0.16(+0.60%)
Dec 06, 2022 26.50 26.83 26.50 26.83 4,589 +0.33(+1.25%)
Dec 05, 2022 26.80 26.80 26.50 26.50 2,086 -0.14(-0.53%)
Dec 01, 2022 26.64 150 -0.01(-0.04%)
Nov 30, 2022 25.91 27.00 25.91 26.65 5,891 +0.64(+2.46%)
Nov 29, 2022 25.85 26.63 25.77 26.01 3,806 +0.14(+0.52%)
Nov 28, 2022 26.01 26.01 25.68 25.88 4,254 -0.14(-0.56%)
Nov 25, 2022 25.91 26.02 25.91 26.02 1,646 +0.52(+2.04%)
Nov 23, 2022 24.72 25.50 24.71 25.50 12,747 -0.48(-1.85%)
Nov 22, 2022 25.74 26.00 25.74 25.98 5,582 +0.67(+2.65%)
Nov 21, 2022 25.33 25.33 25.31 25.31 2,047 -0.13(-0.51%)
Nov 18, 2022 25.60 25.94 25.44 25.44 2,314 +0.19(+0.75%)
Nov 17, 2022 25.80 25.80 25.25 25.25 7,217 -0.75(-2.88%)
Nov 16, 2022 25.86 26.00 25.86 26.00 989 +0.14(+0.54%)
Nov 15, 2022 26.24 26.24 25.51 25.86 4,069 +0.01(+0.04%)
Nov 14, 2022 25.30 25.90 25.30 25.85 5,787 +0.23(+0.90%)
Nov 11, 2022 25.66 26.03 25.61 25.62 4,283 +0.12(+0.47%)
Nov 10, 2022 25.49 25.50 25.49 25.50 5,838 -0.15(-0.59%)
Nov 09, 2022 25.91 25.91 25.54 25.65 25,309 -0.35(-1.35%)
Nov 08, 2022 25.78 26.18 25.70 26.00 21,941 -0.20(-0.76%)
Nov 07, 2022 25.98 26.20 25.98 26.20 3,739 -0.79(-2.93%)
Nov 04, 2022 26.99 26.99 26.99 26.99 128 +0.92(+3.53%)
Nov 03, 2022 26.18 26.18 26.00 26.07 7,295 +0.03(+0.12%)
Nov 02, 2022 25.61 26.25 25.61 26.04 10,405 +0.05(+0.19%)
Nov 01, 2022 25.85 26.25 25.83 25.99 13,558 +0.28(+1.09%)
Oct 31, 2022 25.55 26.15 25.50 25.71 9,256 -0.29(-1.12%)
Oct 28, 2022 25.96 26.00 25.72 26.00 6,229 +0.16(+0.62%)
Oct 27, 2022 25.70 25.84 25.66 25.84 790 +0.09(+0.35%)
Oct 26, 2022 25.50 25.75 25.25 25.75 6,513 +0.45(+1.80%)
Oct 25, 2022 25.50 25.57 25.10 25.30 8,334 -0.18(-0.72%)
Oct 24, 2022 25.50 25.75 24.94 25.48 31,883 -0.02(-0.08%)
Oct 21, 2022 26.45 26.45 24.75 25.50 21,296 -0.31(-1.20%)
Oct 20, 2022 25.80 26.80 24.97 25.81 100,367 +0.26(+1.02%)
Oct 19, 2022 24.81 26.00 24.81 25.55 224,434 +5.56(+27.80%)
Oct 17, 2022 19.99 643 -1.01(-4.80%)
Oct 12, 2022 21.00 6 -0.08(-0.38%)
Oct 11, 2022 21.08 21.08 21.08 21.08 302 -0.68(-3.12%)
Oct 03, 2022 21.76 146 +0.99(+4.77%)
Sep 30, 2022 20.77 20.77 20.77 20.77 595 +0.39(+1.91%)
Sep 29, 2022 20.38 20.38 20.38 20.38 356 -0.37(-1.79%)
Sep 28, 2022 20.84 20.84 20.75 20.75 905 -0.25(-1.18%)
Sep 23, 2022 21.00 98 -0.55(-2.55%)
Sep 22, 2022 21.10 21.55 21.10 21.55 611 +0.05(+0.23%)
Sep 20, 2022 21.50 82 +0.47(+2.23%)
Sep 19, 2022 21.99 21.99 21.03 21.03 762 -1.04(-4.71%)
Sep 16, 2022 21.99 22.07 21.64 22.07 2,680 +0.07(+0.32%)
Sep 15, 2022 21.99 22.00 21.97 22.00 1,334 +1.80(+8.91%)
Sep 14, 2022 21.03 21.03 20.20 20.20 1,414 -1.61(-7.38%)
Sep 09, 2022 21.81 81 +1.36(+6.65%)
Sep 08, 2022 21.00 21.00 20.13 20.45 1,363 -1.61(-7.30%)
Sep 06, 2022 22.06 108 +0.96(+4.55%)
Sep 02, 2022 21.10 21.10 21.10 21.10 3,471 +0.00(+0.00%)
Sep 01, 2022 21.10 21.10 21.10 21.10 1,393 +0.00(+0.00%)
Aug 31, 2022 21.10 21.10 21.10 21.10 361 -0.39(-1.81%)
Aug 25, 2022 21.49 25 -0.03(-0.12%)
Aug 22, 2022 21.52 0 +0.22(+1.02%)
Aug 18, 2022 21.30 0 +0.07(+0.34%)
Aug 16, 2022 21.23 16 -0.13(-0.59%)
Aug 12, 2022 21.35 107 -0.13(-0.59%)
Aug 10, 2022 21.48 38 +0.13(+0.61%)
Aug 02, 2022 21.35 335 +0.25(+1.18%)
Aug 01, 2022 21.10 21.15 21.10 21.10 6,285 -0.40(-1.86%)
Jul 29, 2022 21.14 21.50 21.13 21.50 470 +0.38(+1.80%)
Jul 27, 2022 21.12 42 -0.38(-1.77%)
Jul 26, 2022 21.50 21.50 21.50 21.50 940 +0.39(+1.85%)
Jul 22, 2022 21.11 142 +0.01(+0.05%)
Jul 19, 2022 21.10 412 +0.00(+0.00%)
Jul 18, 2022 21.10 21.10 21.10 21.10 534 +0.00(+0.00%)
Jul 15, 2022 21.10 21.30 21.10 21.10 902 +0.10(+0.48%)
Jul 07, 2022 21.00 26 +0.82(+4.06%)
Jul 06, 2022 20.35 20.35 20.18 20.18 701 -0.78(-3.72%)
Jul 05, 2022 19.34 20.96 19.34 20.96 3,343 +0.96(+4.80%)
Jun 29, 2022 20.00 89 +0.75(+3.90%)
Jun 24, 2022 19.25 93 +0.73(+3.94%)
Jun 23, 2022 18.90 18.90 18.52 18.52 1,845 -0.14(-0.75%)
Jun 22, 2022 18.66 18.66 18.66 18.66 2,735 -0.34(-1.79%)
Jun 21, 2022 19.33 19.59 19.00 19.00 3,329 -0.31(-1.61%)
Jun 17, 2022 19.44 19.44 19.31 19.31 2,919 -0.25(-1.28%)
Jun 16, 2022 20.09 20.09 19.56 19.56 3,152 -0.55(-2.73%)
Jun 15, 2022 20.11 20.11 20.11 20.11 2,851 -0.70(-3.36%)
Jun 07, 2022 20.81 298 -0.19(-0.90%)
Jun 06, 2022 20.97 21.00 20.97 21.00 541 +0.25(+1.20%)
May 31, 2022 20.75 0 +0.24(+1.17%)
May 26, 2022 20.51 142 -0.49(-2.33%)
May 20, 2022 21.00 169 +0.20(+0.96%)
May 19, 2022 20.80 20.80 20.80 20.80 336 +0.05(+0.24%)
May 18, 2022 21.25 21.25 20.75 20.75 3,684 -0.50(-2.35%)
May 16, 2022 21.25 12 -0.21(-0.98%)
May 12, 2022 21.46 327 +0.03(+0.15%)
May 11, 2022 20.75 21.43 20.75 21.43 1,091 -0.47(-2.15%)
May 06, 2022 21.90 23 -0.35(-1.57%)
May 05, 2022 22.25 22.25 22.25 22.25 321 +0.25(+1.14%)
May 03, 2022 22.00 8 +0.00(+0.00%)
May 02, 2022 22.03 22.20 22.00 22.00 2,552 -0.00(-0.02%)
Apr 29, 2022 22.10 22.25 22.00 22.00 1,591 -0.01(-0.03%)
Apr 28, 2022 22.35 22.35 22.00 22.01 799 -0.31(-1.41%)
Apr 27, 2022 22.32 22.32 22.32 22.32 506 +0.31(+1.43%)
Apr 26, 2022 22.05 22.05 22.00 22.01 2,391 -0.73(-3.21%)
Apr 20, 2022 22.74 37 +0.74(+3.36%)
Apr 19, 2022 22.00 22.00 22.00 22.00 350 +0.00(+0.00%)
Apr 18, 2022 22.00 22.00 22.00 22.00 1,547 +0.00(+0.00%)
Apr 12, 2022 22.00 12 +0.00(+0.00%)
Apr 11, 2022 22.00 22.00 22.00 22.00 528 -0.00(-0.00%)
Apr 07, 2022 22.00 5 +0.03(+0.14%)
Apr 05, 2022 21.97 167 -0.77(-3.40%)
Apr 04, 2022 22.75 22.75 22.72 22.74 835 +0.74(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.