HVBC - HV Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201915.9215.9215.9215.9215.92100
Jun 13, 201915.9215.9215.9215.9215.92100
Jun 12, 201915.9215.9215.9215.9215.92-
Jun 11, 201915.9215.9215.9215.9215.92-
Jun 10, 201915.2815.9215.2815.9215.92300
Jun 07, 201915.4015.4015.4015.4015.40100
Jun 06, 201915.5215.5215.5215.5215.52100
Jun 05, 201915.5715.5715.5215.5215.521,200
Jun 04, 201916.0016.0015.6015.7615.763,700
Jun 03, 201916.0016.0016.0016.0016.00300
May 31, 201915.6715.6715.6715.6715.67100
May 30, 201915.6715.6715.6715.6715.67100
May 29, 201915.6715.6715.6715.6715.679,600
May 28, 201915.8515.8515.8515.8515.85-
May 24, 201915.9815.9815.8515.8515.85700
May 23, 201915.6015.6015.6015.6015.60100
May 22, 201915.6015.6015.6015.6015.60-
May 21, 201915.6015.6015.6015.6015.60100
May 20, 201915.6015.6015.6015.6015.60-
May 17, 201915.5015.7515.5015.6015.606,400
May 16, 201915.7215.7215.7215.7215.72-
May 15, 201915.7515.7515.7215.7215.721,500
May 14, 201916.0016.0016.0016.0016.004,800
May 13, 201915.7615.7615.7615.7615.761,000
May 10, 201915.7016.0015.7016.0016.003,300
May 09, 201915.8015.8015.8015.8015.80500
May 08, 201915.7015.7015.7015.7015.702,200
May 07, 201915.7015.7015.7015.7015.70100
May 06, 201915.7015.8915.7015.7015.704,200
May 03, 201915.7015.7015.7015.7015.70-
May 02, 201915.7015.7015.7015.7015.70500
May 01, 201915.6215.6215.6215.6215.62-
Apr 30, 201915.6215.6215.6215.6215.62-
Apr 29, 201915.6215.6215.6215.6215.62-
Apr 26, 201915.9916.0115.6215.6215.6218,000
Apr 25, 201916.0016.0016.0016.0016.00500
Apr 24, 201916.0516.0516.0016.0416.043,300
Apr 23, 201916.0016.0016.0016.0016.00400
Apr 22, 201916.0116.0216.0016.0016.003,100
Apr 18, 201916.0116.0516.0116.0316.031,100
Apr 17, 201916.0616.0615.4516.0216.026,300
Apr 16, 201916.0616.2016.0616.0616.062,600
Apr 15, 201916.1116.1116.1116.1116.1118,700
Apr 12, 201916.0616.1516.0016.0816.081,300
Apr 11, 201916.0816.2016.0816.2016.20700
Apr 10, 201916.1216.1216.1216.1216.12400
Apr 09, 201916.1016.1416.1016.1416.142,400
Apr 08, 201916.0716.1016.0716.1016.106,400
Apr 05, 201916.0716.0716.0716.0716.07300
Apr 04, 201916.0616.1316.0616.0616.062,000
Apr 03, 201916.1016.2116.1016.2116.21900
Apr 02, 201916.0016.0016.0016.0016.00400
Apr 01, 201916.1216.1216.1216.1216.12400
Mar 29, 201916.2016.2016.1216.1216.12400
Mar 28, 201916.2916.2916.2516.2516.25400
Mar 27, 201916.3016.3016.3016.3016.30800
Mar 26, 201916.1616.1616.1616.1616.16300
Mar 25, 201915.7515.7515.7515.7515.75600
Mar 22, 201916.2516.2514.9714.9714.977,000
Mar 21, 201916.1616.1616.1216.1516.155,600
Mar 20, 201916.2716.3116.2716.2716.2710,400
Mar 19, 201916.2716.3216.2716.3216.32700
Mar 18, 201916.2516.3016.2516.2716.27500
Mar 15, 201916.2716.2916.2716.2716.272,000
Mar 14, 201916.2716.2716.2716.2716.27200
Mar 13, 201916.2716.2716.2716.2716.271,000
Mar 12, 201916.2716.3816.2716.3116.311,900
Mar 11, 201916.1616.4216.1616.4216.421,500
Mar 08, 201916.1016.3016.1016.3016.30500
Mar 07, 201916.1016.7516.1016.7516.752,400
Mar 06, 201916.0016.4716.0016.3116.315,600
Mar 05, 201915.9016.1215.9016.1216.126,400
Mar 04, 201915.9015.9015.9015.9015.90300
Mar 01, 201915.8515.8515.8515.8515.85-
Feb 28, 201915.8515.8515.8515.8515.85700
Feb 27, 201915.8015.9415.8015.9415.94600
Feb 26, 201915.8315.8315.8315.8315.83400
Feb 25, 201915.5316.1115.5316.1116.111,300
Feb 22, 201915.6315.6315.6315.6315.63100
Feb 21, 201915.4716.2015.4715.6315.6320,900
Feb 20, 201915.3915.5015.3015.5015.506,900
Feb 19, 201915.1915.3915.1915.3515.356,400
Feb 15, 201915.1815.2015.1515.1815.181,200
Feb 14, 201915.1815.1815.1815.1815.18200
Feb 13, 201915.2415.2415.2415.2415.24200
Feb 12, 201915.1815.1815.1815.1815.18200
Feb 11, 201915.2015.2015.1615.2015.2011,600
Feb 08, 201915.1615.1615.1615.1615.16100
Feb 07, 201915.1615.1615.1615.1615.16100
Feb 06, 201915.1215.1615.1115.1615.165,300
Feb 05, 201915.1915.1915.1215.1215.123,000
Feb 04, 201915.1315.1515.1315.1515.152,000
Feb 01, 201915.1315.1315.1115.1215.123,400
Jan 31, 201915.1215.1215.1115.1115.119,600
Jan 30, 201915.0915.0915.0915.0915.09-
Jan 29, 201915.1015.1515.0915.0915.097,200
Jan 28, 201915.0615.0615.0615.0615.06300
Jan 25, 201915.0015.0015.0015.0015.00100
Jan 24, 201915.0015.0015.0015.0015.00-
Jan 23, 201914.9915.0014.9915.0015.001,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...