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 (%)
Aug 31, 2017 13.96 14.00 13.96 13.97 782 +0.04(+0.28%)
Aug 30, 2017 13.98 13.98 13.93 13.93 1,632 -0.01(-0.07%)
Aug 29, 2017 13.95 13.95 13.94 13.94 373 +0.00(+0.00%)
Aug 28, 2017 13.93 13.98 13.93 13.94 394 -0.04(-0.28%)
Aug 25, 2017 13.94 13.98 13.94 13.98 1,263 +0.05(+0.33%)
Aug 24, 2017 13.81 13.95 13.76 13.93 16,834 +0.03(+0.22%)
Aug 23, 2017 13.93 13.94 13.80 13.90 4,974 -0.04(-0.28%)
Aug 22, 2017 13.92 13.95 13.79 13.94 4,821 +0.28(+2.05%)
Aug 21, 2017 13.81 13.82 13.52 13.66 14,426 -0.24(-1.74%)
Aug 18, 2017 13.94 13.95 13.80 13.90 7,039 +0.00(+0.00%)
Aug 17, 2017 13.92 13.92 13.90 13.90 7,458 -0.01(-0.07%)
Aug 16, 2017 13.91 13.91 13.91 13.91 1,685 -0.04(-0.28%)
Aug 15, 2017 13.95 13.95 13.92 13.95 1,092 -0.03(-0.21%)
Aug 14, 2017 13.98 13.98 13.98 13.98 1,035 +0.01(+0.07%)
Aug 11, 2017 14.00 14.00 13.97 13.97 658 -0.02(-0.14%)
Aug 10, 2017 13.99 13.99 13.99 13.99 293 -0.01(-0.07%)
Aug 08, 2017 14.00 14.00 14.00 42 -0.00(-0.00%)
Aug 07, 2017 14.00 14.00 14.00 14.00 274 +0.02(+0.14%)
Aug 03, 2017 13.98 13.98 13.98 9 -0.02(-0.14%)
Aug 02, 2017 14.00 14.00 13.96 14.00 23,827 +0.00(+0.00%)
Aug 01, 2017 13.99 14.00 13.99 14.00 10,774 +0.10(+0.69%)
Jul 31, 2017 13.90 13.90 13.90 13.90 265 +0.03(+0.21%)
Jul 28, 2017 13.90 13.90 13.85 13.87 4,136 +0.28(+2.06%)
Jul 27, 2017 13.71 13.77 13.59 13.59 587 -0.26(-1.89%)
Jul 26, 2017 13.86 13.86 13.85 13.85 7,763 -0.01(-0.06%)
Jul 25, 2017 13.93 13.93 13.86 13.86 1,458 -0.05(-0.39%)
Jul 24, 2017 13.98 14.00 13.87 13.92 11,815 +0.00(+0.03%)
Jul 20, 2017 13.91 13.91 13.91 64 -0.04(-0.27%)
Jul 19, 2017 13.95 13.95 13.95 13.95 1,069 +0.05(+0.35%)
Jul 14, 2017 13.90 13.90 13.90 17 -0.05(-0.35%)
Jul 13, 2017 13.95 13.95 13.95 13.95 2,071 +0.00(+0.00%)
Jul 12, 2017 13.98 13.98 13.95 13.95 996 -0.01(-0.07%)
Jul 11, 2017 13.96 13.96 13.96 13.96 401 -0.02(-0.14%)
Jul 07, 2017 13.98 13.98 13.98 1 +0.00(+0.00%)
Jul 05, 2017 13.98 13.98 13.98 13 +0.03(+0.21%)
Jul 03, 2017 13.95 13.95 13.95 13.95 1,049 -0.03(-0.21%)
Jun 30, 2017 13.92 13.98 13.92 13.98 3,518 +0.06(+0.42%)
Jun 29, 2017 13.91 13.92 13.91 13.92 1,047 +0.00(+0.00%)
Jun 27, 2017 13.92 13.92 13.92 37 +0.00(+0.00%)
Jun 26, 2017 13.91 13.92 13.91 13.92 433 +0.02(+0.14%)
Jun 23, 2017 13.92 13.92 13.90 13.90 7,538 -0.02(-0.14%)
Jun 22, 2017 13.91 13.92 13.91 13.92 207 +0.03(+0.21%)
Jun 21, 2017 13.89 13.89 13.89 13.89 283 +0.01(+0.07%)
Jun 20, 2017 13.88 13.88 13.88 13.88 1,487 +0.00(+0.00%)
Jun 19, 2017 13.89 13.89 13.88 13.88 837 -0.01(-0.07%)
Jun 16, 2017 13.89 13.89 13.88 13.89 784 +0.03(+0.21%)
Jun 15, 2017 13.85 13.86 13.80 13.86 2,754 +0.06(+0.42%)
Jun 14, 2017 13.86 13.86 13.80 13.80 1,898 -0.08(-0.56%)
Jun 13, 2017 13.87 13.88 13.86 13.88 1,452 -0.01(-0.07%)
Jun 12, 2017 13.89 13.89 13.89 13.89 653 -0.00(-0.01%)
Jun 09, 2017 13.89 13.89 13.89 13.89 107 +0.03(+0.22%)
Jun 08, 2017 13.76 13.86 13.76 13.86 1,772 +0.11(+0.77%)
Jun 07, 2017 13.76 13.76 13.76 13.76 1,264 -0.01(-0.07%)
Jun 06, 2017 13.76 13.77 13.76 13.76 2,580 -0.04(-0.28%)
Jun 05, 2017 13.75 13.80 13.74 13.80 5,252 +0.09(+0.63%)
Jun 02, 2017 13.73 13.73 13.71 13.72 1,072 -0.01(-0.07%)
Jun 01, 2017 13.76 13.76 13.73 13.73 540 -0.03(-0.21%)
May 31, 2017 13.76 13.78 13.75 13.76 14,353 -0.01(-0.07%)
May 30, 2017 13.80 13.80 13.72 13.76 2,555 -0.00(-0.03%)
May 26, 2017 13.82 13.82 13.77 13.77 661 -0.05(-0.39%)
May 25, 2017 13.82 13.82 13.82 13.82 214 -0.01(-0.07%)
May 24, 2017 13.90 13.90 13.83 13.83 1,489 +0.00(+0.00%)
May 23, 2017 13.90 13.90 13.83 13.83 1,384 +0.08(+0.56%)
May 19, 2017 13.76 13.76 13.76 0 +0.02(+0.14%)
May 18, 2017 13.88 13.90 13.74 13.74 736 -0.11(-0.77%)
May 17, 2017 13.83 13.85 13.82 13.84 9,097 +0.16(+1.20%)
May 15, 2017 13.68 13.68 13.68 204 -0.17(-1.25%)
May 12, 2017 13.85 13.85 13.83 13.85 1,056 +0.05(+0.35%)
May 11, 2017 13.85 13.85 13.80 13.80 1,444 +0.04(+0.28%)
May 10, 2017 13.76 13.76 13.71 13.76 10,839 +0.08(+0.56%)
May 08, 2017 13.69 13.69 13.69 16 +0.08(+0.57%)
May 05, 2017 13.61 13.61 13.61 13.61 1,042 -0.02(-0.14%)
May 04, 2017 13.57 13.76 13.56 13.63 3,004 -0.10(-0.70%)
May 02, 2017 13.73 13.73 13.73 0 +0.16(+1.21%)
May 01, 2017 13.57 13.57 13.56 13.56 212 -0.18(-1.33%)
Apr 28, 2017 13.71 13.75 13.56 13.75 7,220 +0.04(+0.28%)
Apr 27, 2017 13.56 13.71 13.56 13.71 6,542 +0.02(+0.15%)
Apr 26, 2017 13.69 13.69 13.69 13.69 414 +0.15(+1.13%)
Apr 25, 2017 13.56 13.68 13.51 13.53 7,355 +0.02(+0.14%)
Apr 24, 2017 13.51 13.51 13.51 13.51 3,760 -0.01(-0.07%)
Apr 21, 2017 13.51 13.52 13.51 13.52 2,191 +0.02(+0.14%)
Apr 20, 2017 13.59 13.60 13.50 13.50 5,939 -0.09(-0.64%)
Apr 19, 2017 13.51 13.59 13.47 13.59 26,324 +0.13(+0.93%)
Apr 18, 2017 13.49 13.51 13.46 13.47 11,187 -0.05(-0.36%)
Apr 17, 2017 13.51 13.51 13.49 13.51 2,175 +0.05(+0.36%)
Apr 13, 2017 13.47 13.48 13.47 13.47 7,776 -0.11(-0.78%)
Apr 10, 2017 13.57 13.57 13.57 0 +0.08(+0.57%)
Apr 07, 2017 13.47 13.49 13.39 13.49 7,820 +0.01(+0.07%)
Apr 06, 2017 13.48 13.51 13.46 13.48 8,703 +0.03(+0.21%)
Apr 05, 2017 13.42 13.50 13.42 13.46 3,866 -0.02(-0.14%)
Apr 04, 2017 13.51 13.51 13.47 13.48 6,165 -0.05(-0.36%)
Apr 03, 2017 13.51 13.54 13.51 13.52 1,916 -0.04(-0.29%)
Mar 31, 2017 13.55 13.56 13.54 13.56 486 +0.05(+0.36%)
Mar 30, 2017 13.52 13.64 13.51 13.51 4,208 +0.00(+0.04%)
Mar 29, 2017 13.52 13.65 13.50 13.51 10,129 -0.16(-1.16%)
Mar 27, 2017 13.67 13.67 13.67 69 +0.14(+1.00%)
Mar 23, 2017 13.53 13.53 13.53 0 +0.07(+0.50%)
Mar 21, 2017 13.47 13.47 13.47 17 -0.22(-1.62%)
Mar 20, 2017 13.26 13.82 13.26 13.69 6,625 +0.41(+3.13%)
Mar 17, 2017 13.85 13.85 13.27 13.27 49,895 -0.61(-4.41%)
Mar 16, 2017 13.81 13.90 13.56 13.89 10,846 +0.15(+1.12%)
Mar 15, 2017 13.66 13.90 13.58 13.73 5,663 +0.04(+0.32%)
Mar 14, 2017 13.47 13.76 13.44 13.69 6,247 -0.05(-0.35%)
Mar 13, 2017 13.55 13.76 13.55 13.74 15,198 +0.18(+1.35%)
Mar 10, 2017 13.37 13.56 13.37 13.55 4,216 +0.00(+0.00%)
Mar 09, 2017 13.56 13.56 13.43 13.55 2,484 -0.02(-0.14%)
Mar 08, 2017 13.60 13.61 13.51 13.57 3,844 -0.03(-0.21%)
Mar 07, 2017 13.47 13.60 13.46 13.60 14,761 +0.09(+0.64%)
Mar 06, 2017 13.52 13.52 13.51 13.51 18,313 -0.01(-0.07%)
Mar 03, 2017 13.60 13.60 13.51 13.52 2,900 +0.00(+0.00%)
Mar 02, 2017 13.60 13.60 13.52 13.52 18,796 -0.08(-0.57%)
Mar 01, 2017 13.61 13.61 13.51 13.60 15,342 -0.04(-0.32%)
Feb 28, 2017 13.61 13.66 13.61 13.64 1,999 -0.06(-0.46%)
Feb 27, 2017 13.72 13.75 13.70 13.71 6,857 +0.04(+0.28%)
Feb 24, 2017 13.64 13.75 13.61 13.67 29,163 +0.01(+0.07%)
Feb 23, 2017 13.64 13.66 13.56 13.66 14,720 +0.08(+0.57%)
Feb 22, 2017 13.59 13.66 13.57 13.58 19,600 -0.01(-0.07%)
Feb 21, 2017 13.49 13.61 13.49 13.59 22,560 +0.13(+0.93%)
Feb 17, 2017 13.47 13.47 13.47 0 -0.05(-0.36%)
Feb 16, 2017 13.49 13.56 13.48 13.51 17,483 +0.00(+0.00%)
Feb 15, 2017 13.44 13.51 13.44 13.51 7,244 +0.09(+0.65%)
Feb 14, 2017 13.49 13.51 13.42 13.43 13,633 -0.08(-0.57%)
Feb 13, 2017 13.51 13.51 13.50 13.50 1,553 -0.01(-0.07%)
Feb 10, 2017 13.51 13.51 13.48 13.51 10,566 -0.00(-0.04%)
Feb 09, 2017 13.53 13.56 13.51 13.52 7,769 +0.00(+0.03%)
Feb 08, 2017 13.51 13.53 13.51 13.51 8,583 +0.00(+0.00%)
Feb 07, 2017 13.56 13.56 13.48 13.51 6,992 -0.05(-0.36%)
Feb 06, 2017 13.54 13.56 13.54 13.56 3,889 +0.00(+0.00%)
Feb 03, 2017 13.47 13.56 13.47 13.56 5,541 +0.00(+0.00%)
Feb 02, 2017 13.51 13.56 13.49 13.56 5,697 +0.04(+0.30%)
Feb 01, 2017 13.55 13.61 13.48 13.52 13,065 -0.07(-0.51%)
Jan 31, 2017 13.56 13.60 13.42 13.59 18,740 +0.03(+0.21%)
Jan 30, 2017 13.47 13.60 13.42 13.56 29,301 +0.12(+0.87%)
Jan 27, 2017 13.43 13.48 13.42 13.45 14,254 -0.01(-0.07%)
Jan 26, 2017 13.49 13.49 13.37 13.46 21,650 -0.03(-0.22%)
Jan 25, 2017 13.44 13.50 13.42 13.48 21,476 +0.04(+0.29%)
Jan 24, 2017 13.44 13.58 13.37 13.45 38,643 -0.04(-0.28%)
Jan 23, 2017 13.59 13.66 13.37 13.48 39,192 -0.05(-0.36%)
Jan 20, 2017 13.54 13.68 13.47 13.53 33,748 -0.05(-0.39%)
Jan 19, 2017 13.51 14.07 13.51 13.59 42,095 -0.02(-0.18%)
Jan 18, 2017 13.47 13.61 13.42 13.61 23,869 +0.10(+0.71%)
Jan 17, 2017 13.52 13.52 13.32 13.51 54,997 +0.01(+0.07%)
Jan 13, 2017 13.50 13.50 13.50 0 +0.31(+2.34%)
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.