HVBC - HV Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202017.1317.1317.1317.1317.13-
Jan 16, 202017.1317.1317.1317.1317.13300
Jan 15, 202017.2517.2517.2517.2517.25200
Jan 14, 202017.2517.2517.2517.2517.251,100
Jan 13, 202017.2217.2217.2217.2217.221,000
Jan 10, 202017.0417.0417.0417.0417.04-
Jan 09, 202017.0117.0417.0117.0417.041,000
Jan 08, 202017.0017.0016.9716.9716.971,100
Jan 07, 202016.4417.0016.0017.0017.004,100
Jan 06, 202016.3716.3716.2816.2816.284,100
Jan 03, 202016.5016.5016.5016.5016.50100
Jan 02, 202017.0017.0017.0017.0017.00300
Dec 31, 201917.0017.0017.0017.0017.00-
Dec 30, 201917.0017.0017.0017.0017.001,200
Dec 27, 201916.2517.0016.2516.8616.862,300
Dec 26, 201916.3116.5016.2416.2416.244,800
Dec 24, 201916.0416.0416.0416.0416.04-
Dec 23, 201915.9016.0415.9016.0416.04700
Dec 20, 201915.9716.0415.9416.0416.043,800
Dec 19, 201916.0416.0416.0416.0416.04300
Dec 18, 201916.6416.6416.0416.0416.04600
Dec 17, 201915.5015.9815.5015.9815.982,800
Dec 16, 201915.4015.4015.0115.0515.051,600
Dec 13, 201915.1315.1315.1315.1315.13-
Dec 12, 201915.1315.1315.1315.1315.13-
Dec 11, 201915.1315.1315.1315.1315.13700
Dec 10, 201915.0515.1315.0515.1315.131,300
Dec 09, 201915.0115.0115.0115.0115.01500
Dec 06, 201914.9614.9614.9614.9614.96200
Dec 05, 201914.9614.9614.9614.9614.96-
Dec 04, 201915.1315.1314.9614.9614.96400
Dec 03, 201915.1315.1314.8915.0115.0114,800
Dec 02, 201915.1215.1715.1215.1515.158,200
Nov 29, 201915.1815.1815.1815.1815.18-
Nov 27, 201915.1815.1815.1815.1815.18-
Nov 26, 201915.1815.1815.1815.1815.18100
Nov 25, 201915.1815.1815.1815.1815.18-
Nov 22, 201915.1815.1815.1815.1815.18100
Nov 21, 201915.1815.1815.1815.1815.18-
Nov 20, 201915.3115.7715.1815.1815.181,600
Nov 19, 201915.5715.6415.5715.6415.641,500
Nov 18, 201915.2015.2015.2015.2015.20-
Nov 15, 201915.2015.2015.2015.2015.20300
Nov 14, 201915.3215.3215.2115.2115.21800
Nov 13, 201915.4015.4015.4015.4015.40-
Nov 12, 201915.4015.4015.4015.4015.40-
Nov 11, 201915.3015.4015.3015.4015.40900
Nov 08, 201915.3015.3015.1015.2015.203,000
Nov 07, 201915.2515.2515.2515.2515.25100
Nov 06, 201915.0015.2514.9815.2515.254,400
Nov 05, 201914.8514.8514.8514.8514.85100
Nov 04, 201914.8514.8514.8514.8514.85900
Nov 01, 201914.7614.7614.7614.7614.76-
Oct 31, 201914.7614.7614.7614.7614.76100
Oct 30, 201914.7814.7814.7814.7814.78200
Oct 29, 201914.7814.7814.7814.7814.78100
Oct 28, 201914.7814.7814.7214.7814.781,500
Oct 25, 201914.8414.8414.6714.8214.824,700
Oct 24, 201914.7714.8014.7714.7714.7716,600
Oct 23, 201914.7714.7714.7714.7714.77100
Oct 22, 201914.8214.8914.8214.8214.823,300
Oct 21, 201914.8214.8914.4614.8214.823,500
Oct 18, 201914.8214.8314.8214.8314.831,000
Oct 17, 201914.8214.8614.8214.8614.861,100
Oct 16, 201914.8214.8614.8214.8614.861,500
Oct 15, 201914.8614.8614.8214.8214.82200
Oct 14, 201914.8714.8714.8714.8714.87-
Oct 11, 201914.8714.8714.8714.8714.87-
Oct 10, 201914.8714.8714.8714.8714.87400
Oct 09, 201914.8714.8714.8714.8714.87100
Oct 08, 201914.8714.8714.8714.8714.87100
Oct 07, 201914.8614.8614.8614.8614.86300
Oct 04, 201914.8614.8614.8614.8614.86200
Oct 03, 201914.8614.8614.8614.8614.86100
Oct 02, 201914.8615.0014.8614.8614.86900
Oct 01, 201914.7614.7614.7614.7614.76-
Sep 30, 201914.7614.7614.7614.7614.76-
Sep 27, 201914.7614.7614.7614.7614.76100
Sep 26, 201914.7614.7614.7614.7614.76100
Sep 25, 201914.7614.7614.7614.7614.76100
Sep 24, 201915.0615.0615.0615.0615.06100
Sep 23, 201915.0615.0615.0615.0615.06100
Sep 20, 201914.7015.0614.7015.0615.068,200
Sep 19, 201914.6614.6614.6614.6614.66800
Sep 18, 201914.7714.7714.7714.7714.77600
Sep 17, 201914.7014.8114.7014.7714.77900
Sep 16, 201914.8514.8514.6614.6614.661,200
Sep 13, 201914.5514.8614.5514.8014.802,500
Sep 12, 201914.7314.7514.5214.5614.563,100
Sep 11, 201914.6814.6814.6814.6814.68200
Sep 10, 201914.4414.4414.4414.4414.44-
Sep 09, 201914.4414.4414.4414.4414.44-
Sep 06, 201914.4214.4514.4114.4414.441,100
Sep 05, 201914.5514.8514.4514.4514.4527,100
Sep 04, 201914.4114.9714.4014.4014.4020,000
Sep 03, 201914.4714.4714.4714.4714.47-
Aug 30, 201914.4714.4714.4714.4714.47200
Aug 29, 201914.9614.9614.2714.2714.275,600
Aug 28, 201914.2714.3014.2714.3014.305,000
Aug 27, 201914.2714.2814.2714.2814.281,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...