U.S. markets open in 7 hours 6 minutes

HV Bancorp, Inc. (HVBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
20.30+0.78 (+4.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 29, 202116.4016.5716.4016.4016.401,700
Jan 28, 202116.5917.2216.3616.3616.3610,000
Jan 27, 202116.5617.2816.5616.5616.561,800
Jan 26, 202116.9816.9816.9816.9816.98-
Jan 25, 202117.1417.1616.9816.9816.98800
Jan 22, 202116.5317.4016.5117.4017.409,200
Jan 21, 202117.4017.4017.4017.4017.40-
Jan 20, 202116.6017.4016.5117.4017.404,400
Jan 19, 202117.3217.3217.3217.3217.32-
Jan 15, 202117.4417.4517.3217.3217.321,200
Jan 14, 202116.5116.8816.5116.6516.65800
Jan 13, 202116.6216.6216.6216.6216.62100
Jan 12, 202116.8617.4616.5117.2917.296,300
Jan 11, 202117.3117.3516.9817.3517.351,600
Jan 08, 202116.8517.4516.8517.4517.45600
Jan 07, 202116.5216.5316.5116.5116.511,100
Jan 06, 202117.4617.4617.4617.4617.46-
Jan 05, 202117.4517.4617.2517.4617.465,600
Jan 04, 202117.1717.1717.1717.1717.17-
Dec 31, 202017.1717.1717.1717.1717.17200
Dec 30, 202017.1917.1917.1917.1917.19-
Dec 29, 202017.1917.1917.1917.1917.19-
Dec 28, 202017.2517.2816.9617.1917.193,100
Dec 24, 202017.2817.2817.2817.2817.28-
Dec 23, 202016.9617.2916.9617.2817.282,400
Dec 22, 202017.4817.4816.9616.9616.962,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...