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 (%)
Sep 30, 2020 13.40 13.40 13.40 13.40 170 +0.44(+3.36%)
Sep 29, 2020 12.96 12.96 12.96 3 +0.00(+0.00%)
Sep 28, 2020 12.96 12.96 12.96 11 +0.00(+0.00%)
Sep 25, 2020 12.72 13.40 12.72 12.96 1,600 +0.29(+2.26%)
Sep 24, 2020 12.68 12.68 12.68 12.68 595 +0.14(+1.10%)
Sep 23, 2020 12.83 12.83 12.17 12.54 3,246 -0.85(-6.35%)
Sep 22, 2020 13.39 13.39 13.39 13.39 181 +0.44(+3.40%)
Sep 21, 2020 12.38 12.99 12.38 12.95 884 -0.07(-0.54%)
Sep 18, 2020 13.02 13.02 13.02 13.02 800 +0.01(+0.12%)
Sep 17, 2020 13.01 13.01 13.01 191 +0.00(+0.00%)
Sep 16, 2020 13.01 13.01 13.01 126 +0.00(+0.00%)
Sep 15, 2020 13.01 13.01 13.01 13.01 263 -0.32(-2.44%)
Sep 14, 2020 13.34 13.34 13.33 13.33 1,612 -0.14(-1.04%)
Sep 11, 2020 13.05 13.50 13.05 13.47 1,200 +0.19(+1.45%)
Sep 10, 2020 13.02 13.28 13.02 13.28 2,025 +0.52(+4.05%)
Sep 09, 2020 12.76 12.76 12.76 43 +0.00(+0.00%)
Sep 08, 2020 12.53 12.76 12.52 12.76 1,218 -0.04(-0.31%)
Sep 04, 2020 12.50 12.80 12.50 12.80 2,000 +0.33(+2.65%)
Sep 03, 2020 12.45 12.47 12.45 12.47 454 +0.03(+0.24%)
Sep 02, 2020 12.44 12.45 12.44 12.44 1,128 +0.01(+0.09%)
Sep 01, 2020 12.36 12.43 12.36 12.43 1,148 +0.06(+0.45%)
Aug 31, 2020 12.33 12.45 12.33 12.37 9,005 +0.05(+0.44%)
Aug 28, 2020 12.32 12.32 12.32 12.32 200 -0.04(-0.29%)
Aug 27, 2020 12.36 12.36 12.36 5 +0.00(+0.00%)
Aug 26, 2020 12.31 12.36 12.31 12.36 1,560 +0.06(+0.46%)
Aug 25, 2020 12.29 12.30 12.29 12.30 4,143 +0.03(+0.24%)
Aug 24, 2020 12.27 12.27 12.26 12.27 766 -0.04(-0.35%)
Aug 21, 2020 12.31 12.31 12.31 12.31 6,100 +0.00(+0.02%)
Aug 20, 2020 12.30 12.32 12.30 12.31 5,853 +0.01(+0.08%)
Aug 19, 2020 12.31 12.31 12.30 12.30 1,173 -0.02(-0.18%)
Aug 18, 2020 12.31 12.38 12.30 12.32 3,416 +0.00(+0.02%)
Aug 17, 2020 12.29 12.32 12.26 12.32 6,841 -0.02(-0.16%)
Aug 14, 2020 12.34 12.34 12.34 12.34 500 -0.06(-0.52%)
Aug 13, 2020 12.34 12.40 12.34 12.40 1,754 -0.01(-0.08%)
Aug 12, 2020 12.26 12.45 12.17 12.41 2,377 +0.16(+1.33%)
Aug 11, 2020 12.18 12.41 12.18 12.25 4,477 +0.06(+0.53%)
Aug 10, 2020 12.20 12.20 12.19 12.19 3,182 +0.01(+0.05%)
Aug 07, 2020 12.50 12.50 12.18 12.18 1,100 +0.44(+3.76%)
Aug 06, 2020 11.95 12.24 11.69 11.74 7,007 -0.21(-1.76%)
Aug 05, 2020 12.11 12.11 11.93 11.95 3,019 -0.11(-0.91%)
Aug 04, 2020 12.06 12.06 12.06 13 +0.00(+0.00%)
Aug 03, 2020 12.06 12.06 12.06 12.06 209 -0.09(-0.74%)
Jul 31, 2020 12.15 12.15 12.15 12.15 300 -0.27(-2.17%)
Jul 30, 2020 12.80 12.80 12.42 12.42 475 -0.11(-0.89%)
Jul 29, 2020 12.53 12.53 12.53 12.53 658 +0.03(+0.25%)
Jul 28, 2020 12.50 12.50 12.50 12.50 172 -0.30(-2.34%)
Jul 24, 2020 12.80 12.80 12.80 0 -0.23(-1.77%)
Jul 23, 2020 13.03 13.03 13.03 55 +0.00(+0.00%)
Jul 22, 2020 13.03 13.03 13.03 13.03 270 -0.27(-2.03%)
Jul 21, 2020 13.30 13.30 13.30 3 +0.00(+0.00%)
Jul 20, 2020 13.30 13.30 13.30 32 +0.00(+0.00%)
Jul 17, 2020 13.30 13.30 13.30 15 +0.00(+0.00%)
Jul 16, 2020 13.27 13.30 13.27 13.30 1,032 +0.47(+3.66%)
Jul 15, 2020 11.66 12.83 11.62 12.83 1,516 +0.93(+7.82%)
Jul 14, 2020 11.90 11.90 11.90 2 +0.00(+0.00%)
Jul 13, 2020 11.90 11.90 11.90 4 +0.00(+0.00%)
Jul 10, 2020 12.75 12.95 11.90 11.90 900 -0.85(-6.67%)
Jul 09, 2020 12.75 12.75 12.75 12.75 619 -0.24(-1.85%)
Jul 08, 2020 12.99 12.99 12.99 137 +0.00(+0.00%)
Jul 07, 2020 12.99 12.99 12.99 12.99 456 -0.08(-0.62%)
Jul 06, 2020 13.10 13.15 13.02 13.07 2,052 +0.01(+0.09%)
Jul 02, 2020 13.06 13.06 13.06 115 +0.00(+0.00%)
Jul 01, 2020 13.06 13.06 13.06 87 +0.00(+0.00%)
Jun 30, 2020 13.30 13.30 13.03 13.06 1,053 -0.18(-1.36%)
Jun 29, 2020 13.24 13.24 13.24 99 +0.00(+0.00%)
Jun 26, 2020 12.61 13.25 12.61 13.24 1,500 +0.13(+0.98%)
Jun 25, 2020 12.75 13.11 12.75 13.11 1,597 -0.14(-1.05%)
Jun 24, 2020 12.88 13.25 12.77 13.25 1,704 -0.05(-0.38%)
Jun 23, 2020 13.00 13.30 12.96 13.30 1,947 +0.30(+2.31%)
Jun 22, 2020 13.00 13.00 12.99 13.00 2,531 +0.00(+0.00%)
Jun 19, 2020 12.49 13.00 12.49 13.00 4,100 +0.50(+4.00%)
Jun 18, 2020 11.98 12.50 11.98 12.50 6,230 +0.54(+4.52%)
Jun 17, 2020 11.96 11.96 11.96 11.96 180 +0.42(+3.64%)
Jun 16, 2020 11.54 11.54 11.54 9 +0.00(+0.00%)
Jun 15, 2020 11.54 11.55 11.54 11.54 1,301 +0.29(+2.58%)
Jun 12, 2020 11.36 11.36 11.25 11.25 600 -0.10(-0.88%)
Jun 11, 2020 11.12 11.35 11.12 11.35 1,260 -0.25(-2.16%)
Jun 10, 2020 11.65 11.65 11.60 11.60 408 -0.67(-5.42%)
Jun 09, 2020 12.04 12.27 12.04 12.27 427 +0.27(+2.21%)
Jun 08, 2020 12.00 12.00 12.00 12.00 385 +0.87(+7.82%)
Jun 05, 2020 12.32 12.32 11.09 11.13 4,800 +0.13(+1.18%)
Jun 04, 2020 11.47 11.47 11.00 11.00 1,194 -0.88(-7.41%)
Jun 03, 2020 11.56 11.94 11.56 11.88 821 -0.53(-4.27%)
Jun 02, 2020 12.41 12.41 12.41 5 +0.00(+0.00%)
Jun 01, 2020 12.41 12.41 12.41 12.41 353 +0.01(+0.08%)
May 29, 2020 12.40 12.40 12.40 12.40 600 +0.09(+0.73%)
May 28, 2020 12.31 12.31 12.31 12.31 113 +0.08(+0.65%)
May 27, 2020 12.23 12.23 12.23 3 +0.00(+0.00%)
May 26, 2020 12.23 12.23 12.23 5 +0.00(+0.00%)
May 21, 2020 12.23 12.23 12.23 0 -0.52(-4.08%)
May 20, 2020 12.26 12.75 12.20 12.75 2,265 +0.55(+4.51%)
May 18, 2020 12.20 12.20 12.20 0 +0.00(+0.00%)
May 15, 2020 12.20 12.20 12.20 11 +0.00(+0.00%)
May 14, 2020 12.25 12.37 12.20 12.20 2,308 -0.02(-0.16%)
May 13, 2020 12.22 12.22 12.22 12.22 206 +0.02(+0.16%)
May 12, 2020 12.20 12.20 12.20 6 +0.00(+0.00%)
May 11, 2020 12.20 12.20 12.20 0 -0.55(-4.31%)
May 08, 2020 12.02 12.75 12.02 12.75 1,400 +0.25(+2.00%)
May 07, 2020 12.50 12.50 12.50 8 +0.00(+0.00%)
May 06, 2020 12.50 12.50 12.50 10 +0.00(+0.00%)
May 04, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
May 01, 2020 12.50 12.50 12.50 12.50 200 +0.00(+0.00%)
Apr 30, 2020 12.50 12.50 12.49 12.50 972 +0.20(+1.63%)
Apr 29, 2020 12.00 12.75 12.00 12.30 2,763 -0.23(-1.81%)
Apr 28, 2020 12.53 12.53 12.53 12.53 100 +0.83(+7.07%)
Apr 27, 2020 12.58 13.00 11.70 11.70 1,215 +0.05(+0.45%)
Apr 24, 2020 11.60 11.66 11.59 11.65 4,400 +0.44(+3.90%)
Apr 22, 2020 11.21 11.21 11.21 0 -0.00(-0.04%)
Apr 20, 2020 11.21 11.21 11.21 0 -0.38(-3.24%)
Apr 17, 2020 11.74 11.75 11.25 11.59 13,900 -0.12(-1.02%)
Apr 16, 2020 11.75 11.75 11.65 11.71 1,184 -0.03(-0.26%)
Apr 15, 2020 11.74 11.74 11.74 11.74 511 -0.01(-0.09%)
Apr 14, 2020 11.75 11.75 11.75 170 +0.00(+0.00%)
Apr 13, 2020 13.00 13.00 11.75 11.75 1,738 -0.34(-2.81%)
Apr 09, 2020 11.60 12.09 11.59 12.09 1,500 +0.98(+8.82%)
Apr 08, 2020 10.80 11.85 10.80 11.11 6,261 +0.53(+5.01%)
Apr 07, 2020 10.02 10.58 10.02 10.58 1,369 +0.55(+5.48%)
Apr 06, 2020 9.980 10.08 9.851 10.03 3,951 +0.12(+1.21%)
Apr 03, 2020 11.01 11.10 9.910 9.910 1,900 -1.64(-14.24%)
Apr 01, 2020 11.55 11.55 11.55 0 -0.37(-3.06%)
Mar 31, 2020 11.92 11.92 11.92 1 +0.00(+0.00%)
Mar 30, 2020 11.90 11.92 11.90 11.92 471 -0.13(-1.08%)
Mar 27, 2020 12.05 12.05 12.05 180 +0.00(+0.00%)
Mar 26, 2020 10.82 12.05 10.82 12.05 5,119 +1.20(+11.06%)
Mar 25, 2020 10.90 10.90 10.80 10.85 1,386 -0.10(-0.91%)
Mar 24, 2020 10.96 12.13 10.95 10.95 2,092 +0.78(+7.67%)
Mar 23, 2020 10.15 10.17 10.15 10.17 1,082 -0.55(-5.17%)
Mar 20, 2020 10.43 10.80 10.43 10.72 2,400 +0.13(+1.27%)
Mar 19, 2020 10.47 10.59 10.46 10.59 3,274 -0.21(-1.94%)
Mar 18, 2020 10.81 11.00 10.50 10.80 5,062 +0.54(+5.30%)
Mar 17, 2020 10.86 11.03 9.750 10.26 9,225 -0.29(-2.78%)
Mar 16, 2020 11.00 11.00 10.50 10.55 7,258 -1.17(-9.99%)
Mar 13, 2020 11.80 11.97 11.72 11.72 3,000 +0.88(+8.08%)
Mar 12, 2020 11.52 11.52 10.84 10.84 1,977 -2.06(-15.93%)
Mar 11, 2020 13.54 13.54 12.90 12.90 23,828 -1.55(-10.75%)
Mar 10, 2020 14.49 14.49 13.26 14.45 2,713 +0.88(+6.51%)
Mar 09, 2020 14.50 14.50 13.55 13.57 5,603 -1.18(-7.99%)
Mar 06, 2020 14.75 14.75 14.75 14.75 500 -0.07(-0.50%)
Mar 05, 2020 14.91 14.91 14.75 14.82 1,506 -0.18(-1.17%)
Mar 04, 2020 14.98 15.00 14.86 15.00 2,601 +0.02(+0.13%)
Mar 03, 2020 14.91 14.98 14.91 14.98 630 +0.13(+0.88%)
Mar 02, 2020 15.10 15.10 14.85 14.85 1,821 -0.15(-1.02%)
Feb 28, 2020 15.19 15.19 14.75 15.00 1,200 -0.50(-3.21%)
Feb 25, 2020 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 24, 2020 15.50 15.50 15.50 15.50 500 +0.00(+0.00%)
Feb 21, 2020 16.00 16.00 15.50 15.50 2,400 -0.50(-3.12%)
Feb 18, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Feb 14, 2020 16.00 16.00 16.00 9 +0.00(+0.00%)
Feb 10, 2020 16.00 16.00 16.00 0 -0.00(-0.00%)
Feb 07, 2020 16.00 16.00 16.00 8 +0.00(+0.00%)
Feb 06, 2020 16.00 16.00 16.00 0 -1.15(-6.70%)
Feb 05, 2020 17.15 17.15 17.15 1 +0.00(+0.00%)
Feb 04, 2020 17.15 17.15 17.15 17.15 603 +0.00(+0.00%)
Feb 03, 2020 17.15 17.15 17.15 17.15 131 -0.05(-0.29%)
Jan 31, 2020 17.20 17.20 17.20 11 +0.00(+0.00%)
Jan 30, 2020 17.20 17.20 17.20 17.20 136 +0.00(+0.00%)
Jan 29, 2020 17.20 17.20 17.20 17.20 106 +0.05(+0.29%)
Jan 27, 2020 17.15 17.15 17.15 0 -0.03(-0.18%)
Jan 24, 2020 17.18 17.18 17.18 17.18 700 +0.03(+0.18%)
Jan 23, 2020 17.15 17.15 17.15 9 +0.00(+0.00%)
Jan 22, 2020 17.15 17.15 17.15 17.15 623 +0.00(+0.00%)
Jan 21, 2020 17.15 17.15 17.15 17.15 404 +0.02(+0.14%)
Jan 16, 2020 17.13 17.13 17.13 0 -0.12(-0.72%)
Jan 15, 2020 17.25 17.25 17.25 17.25 193 +0.00(+0.00%)
Jan 14, 2020 17.25 17.25 17.25 17.25 1,065 +0.03(+0.20%)
Jan 13, 2020 17.22 17.22 17.22 17.22 1,026 +0.17(+1.01%)
Jan 10, 2020 17.04 17.04 17.04 1 +0.00(+0.00%)
Jan 09, 2020 17.01 17.04 17.01 17.04 950 +0.07(+0.41%)
Jan 08, 2020 17.00 17.00 16.97 16.97 1,149 -0.03(-0.15%)
Jan 07, 2020 16.44 17.00 16.00 17.00 4,103 +0.72(+4.42%)
Jan 06, 2020 16.37 16.37 16.28 16.28 4,080 -0.22(-1.33%)
Jan 03, 2020 16.50 16.50 16.50 16.50 100 -0.50(-2.94%)
Jan 02, 2020 17.00 17.00 17.00 17.00 329 +0.00(+0.00%)
Dec 31, 2019 17.00 17.00 17.00 86 +0.00(+0.00%)
Dec 30, 2019 17.00 17.00 17.00 17.00 1,200 +0.14(+0.82%)
Dec 27, 2019 16.25 17.00 16.25 16.86 2,200 +0.62(+3.81%)
Dec 26, 2019 16.31 16.50 16.24 16.24 4,817 +0.20(+1.27%)
Dec 24, 2019 16.04 16.04 16.04 90 +0.00(+0.00%)
Dec 23, 2019 15.90 16.04 15.90 16.04 717 +0.00(+0.00%)
Dec 20, 2019 15.97 16.04 15.94 16.04 3,700 +0.00(+0.00%)
Dec 19, 2019 16.04 16.04 16.04 16.04 307 +0.00(+0.00%)
Dec 18, 2019 16.64 16.64 16.04 16.04 564 +0.06(+0.38%)
Dec 17, 2019 15.50 15.98 15.50 15.98 2,755 +0.93(+6.18%)
Dec 16, 2019 15.40 15.40 15.01 15.05 1,634 -0.08(-0.53%)
Dec 13, 2019 15.13 15.13 15.13 3 +0.00(+0.00%)
Dec 12, 2019 15.13 15.13 15.13 2 +0.00(+0.00%)
Dec 11, 2019 15.13 15.13 15.13 15.13 707 +0.00(+0.00%)
Dec 10, 2019 15.05 15.13 15.05 15.13 1,300 +0.12(+0.83%)
Dec 09, 2019 15.01 15.01 15.01 15.01 504 +0.04(+0.30%)
Dec 06, 2019 14.96 14.96 14.96 14.96 100 +0.00(+0.00%)
Dec 05, 2019 14.96 14.96 14.96 14.96 100 +0.00(+0.00%)
Dec 04, 2019 15.13 15.13 14.96 14.96 374 -0.05(-0.33%)
Dec 03, 2019 15.12 15.12 14.89 15.01 14,760 -0.14(-0.92%)
Dec 02, 2019 15.12 15.17 15.12 15.15 8,196 -0.03(-0.20%)
Nov 29, 2019 15.18 15.18 15.18 3 +0.00(+0.00%)
Nov 27, 2019 15.18 15.18 15.18 67 +0.00(+0.00%)
Nov 26, 2019 15.18 15.18 15.18 45 +0.00(+0.00%)
Nov 22, 2019 15.18 15.18 15.18 0 +0.00(+0.00%)
Nov 20, 2019 15.18 15.18 15.18 0 -0.46(-2.94%)
Nov 19, 2019 15.57 15.64 15.57 15.64 1,470 +0.44(+2.89%)
Nov 15, 2019 15.20 15.20 15.20 0 -0.01(-0.07%)
Nov 14, 2019 15.33 15.33 15.21 15.21 771 -0.19(-1.23%)
Nov 13, 2019 15.40 15.40 15.40 1 +0.00(+0.00%)
Nov 11, 2019 15.40 15.40 15.40 0 +0.20(+1.32%)
Nov 08, 2019 15.30 15.30 15.10 15.20 3,000 -0.05(-0.33%)
Nov 07, 2019 15.25 15.25 15.25 8 +0.00(+0.00%)
Nov 06, 2019 15.00 15.25 14.98 15.25 4,387 +0.40(+2.69%)
Nov 05, 2019 14.85 14.85 14.85 14.85 101 +0.00(+0.00%)
Nov 04, 2019 14.85 14.85 14.85 14.85 947 +0.09(+0.64%)
Oct 31, 2019 14.76 14.76 14.76 0 -0.02(-0.17%)
Oct 30, 2019 14.78 14.78 14.78 14.78 237 +0.00(+0.00%)
Oct 29, 2019 14.78 14.78 14.78 111 +0.00(+0.00%)
Oct 28, 2019 14.78 14.78 14.72 14.78 1,547 -0.04(-0.24%)
Oct 25, 2019 14.84 14.84 14.67 14.82 4,600 +0.05(+0.31%)
Oct 24, 2019 14.77 14.80 14.77 14.77 16,587 +0.00(+0.02%)
Oct 23, 2019 14.77 14.77 14.77 14.77 100 -0.05(-0.35%)
Oct 22, 2019 14.82 14.89 14.82 14.82 3,274 +0.00(+0.00%)
Oct 21, 2019 14.82 14.89 14.46 14.82 3,524 -0.01(-0.08%)
Oct 18, 2019 14.82 14.83 14.82 14.83 1,000 -0.03(-0.22%)
Oct 17, 2019 14.82 14.86 14.82 14.86 1,065 -0.00(-0.00%)
Oct 16, 2019 14.82 14.87 14.82 14.87 1,508 +0.04(+0.30%)
Oct 15, 2019 14.86 14.86 14.82 14.82 234 -0.05(-0.34%)
Oct 10, 2019 14.87 14.87 14.87 0 +0.00(+0.00%)
Oct 09, 2019 14.87 14.87 14.87 129 +0.00(+0.00%)
Oct 08, 2019 14.87 14.87 14.87 14.87 118 +0.01(+0.07%)
Oct 07, 2019 14.86 14.86 14.86 272 +0.00(+0.00%)
Oct 04, 2019 14.86 14.86 14.86 199 +0.00(+0.00%)
Oct 03, 2019 14.86 14.86 14.86 79 +0.00(+0.00%)
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.