U.S. markets open in 3 hours 42 minutes

HV Bancorp, Inc. (HVBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
21.75-0.02 (-0.09%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202121.7521.7521.5221.7521.75600
Jun 22, 202121.5021.7721.5021.7721.771,400
Jun 21, 202121.4721.5021.4721.4921.491,300
Jun 18, 202121.2521.2521.2521.2521.25400
Jun 17, 202121.0021.2520.6920.8420.842,100
Jun 16, 202120.8420.8420.6920.6920.69600
Jun 15, 202121.0021.0020.5020.9520.956,400
Jun 14, 202120.3320.3320.3320.3320.33-
Jun 11, 202120.2920.7020.0620.3320.331,800
Jun 10, 202120.0820.0820.0820.0820.08600
Jun 09, 202120.4921.0020.4920.9820.982,200
Jun 08, 202120.5720.5719.9919.9919.992,200
Jun 07, 202120.0520.3119.6120.0320.032,600
Jun 04, 202120.0020.8820.0020.8820.881,800
Jun 03, 202120.2520.2520.2520.2520.25-
Jun 02, 202119.9820.5019.9420.2520.253,200
Jun 01, 202119.9320.7519.8520.6620.662,300
May 28, 202119.9519.9519.9519.9519.95-
May 27, 202120.4420.4419.9419.9519.951,200
May 26, 202120.0020.0020.0020.0020.00-
May 25, 202120.0020.0020.0020.0020.00500
May 24, 202119.9019.9719.9019.9719.971,100
May 21, 202119.8019.8019.8019.8019.80200
May 20, 202120.0920.0920.0920.0920.09-
May 19, 202120.0020.0919.7820.0920.09700
May 18, 202120.1320.1320.1320.1320.13200
May 17, 202119.9520.4519.7420.3020.304,000
May 14, 202119.4619.4619.4619.4619.461,000
May 13, 202119.5719.6019.5719.6019.601,800
May 12, 202119.5619.5619.3619.3619.361,600
May 11, 202120.0020.0119.0619.4719.475,300
May 10, 202120.0020.4519.7319.8319.8310,100
May 07, 202119.8619.9019.7519.9019.903,500
May 06, 202119.8019.8019.4019.8019.802,000
May 05, 202119.7419.7519.5019.7519.75900
May 04, 202119.7419.7419.7419.7419.74500
May 03, 202119.7019.7419.6519.7419.743,000
Apr 30, 202119.3019.3019.3019.3019.30600
Apr 29, 202119.1919.1919.1919.1919.19-
Apr 28, 202119.1919.1919.1919.1919.19-
Apr 27, 202119.4419.4419.1919.1919.19500
Apr 26, 202119.1919.6519.1919.6519.65400
Apr 23, 202119.6919.7119.6919.7119.71700
Apr 22, 202118.7718.7718.7718.7718.77-
Apr 21, 202119.7619.7618.7318.7718.771,400
Apr 20, 202119.1319.1419.1019.1419.141,000
Apr 19, 202119.1319.5519.1319.1519.15700
Apr 16, 202119.8019.8019.8019.8019.80-
Apr 15, 202119.8019.8019.8019.8019.80100
Apr 14, 202119.8019.8019.8019.8019.80-
Apr 13, 202119.8019.8019.8019.8019.801,100
Apr 12, 202119.6019.8019.6019.8019.80900
Apr 09, 202119.8019.8019.8019.8019.80-
Apr 08, 202119.8319.8419.8019.8019.801,800
Apr 07, 202119.4819.4819.4819.4819.48300
Apr 06, 202119.4819.4819.4719.4819.481,500
Apr 05, 202118.6819.2718.6819.2719.27500
Apr 01, 202119.9719.9819.4719.4719.471,300
Mar 31, 202119.8819.8818.9519.4319.432,200
Mar 30, 202119.1019.8019.1019.8019.802,600
Mar 29, 202119.4819.4819.4819.4819.48300
Mar 26, 202119.3319.3318.6918.6918.69900
Mar 25, 202119.5119.5119.5119.5119.51-
Mar 24, 202119.5119.5119.5119.5119.51-
Mar 23, 202119.5119.5119.5119.5119.51100
Mar 22, 202119.1519.1519.1519.1519.15200
Mar 19, 202119.8619.9019.7619.9019.902,800
Mar 18, 202119.1219.9519.1219.9519.956,600
Mar 17, 202119.0419.1719.0419.0419.04600
Mar 16, 202119.3119.3119.3019.3019.30800
Mar 15, 202118.9919.4818.9919.3019.302,000
Mar 12, 202119.4819.4819.2519.2519.25600
Mar 11, 202119.4419.4519.4419.4519.452,500
Mar 10, 202119.1919.4818.9219.2519.252,400
Mar 09, 202119.4819.4819.4819.4819.48-
Mar 08, 202119.5019.5019.4519.4819.481,400
Mar 05, 202119.1919.2719.1119.1119.112,300
Mar 04, 202119.1919.5019.0019.1819.185,100
Mar 03, 202118.9519.2018.9218.9718.978,700
Mar 02, 202119.0119.0119.0119.0119.01500
Mar 01, 202118.3519.2518.3518.9218.928,500
Feb 26, 202117.7018.1017.5618.0418.046,500
Feb 25, 202118.1118.1117.8317.8317.838,700
Feb 24, 202118.0018.6917.5117.9517.9535,300
Feb 23, 202117.6618.0017.6618.0018.003,900
Feb 22, 202117.5017.9517.5017.8917.891,800
Feb 19, 202117.3217.3217.3217.3217.32300
Feb 18, 202117.0017.0017.0017.0017.00-
Feb 17, 202117.1517.1517.0017.0017.001,600
Feb 16, 202116.8616.8616.8616.8616.86-
Feb 12, 202116.8616.8616.8616.8616.86-
Feb 11, 202116.9417.1816.8616.8616.861,000
Feb 10, 202116.9016.9016.9016.9016.90500
Feb 09, 202116.8216.8216.8216.8216.82-
Feb 08, 202116.8516.8516.8216.8216.82800
Feb 05, 202116.8116.8116.8116.8116.811,100
Feb 04, 202117.1617.1617.0017.0017.00900
Feb 03, 202117.0017.0017.0017.0017.0011,300
Feb 02, 202116.8116.8116.8116.8116.81-
Feb 01, 202116.8116.8116.8116.8116.81700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...