HVBC - HV Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 26, 201914.2714.3414.2714.2714.274,300
Aug 23, 201914.2714.2714.2714.2714.27800
Aug 22, 201914.2814.3514.2714.2714.274,200
Aug 21, 201914.4014.4014.4014.4014.40900
Aug 20, 201914.4914.4914.4914.4914.49-
Aug 19, 201914.3114.4914.3014.4914.491,200
Aug 16, 201914.2814.3514.2514.2514.253,800
Aug 15, 201914.3314.3314.2614.2614.264,400
Aug 14, 201914.2614.2614.2614.2614.26100
Aug 13, 201914.2614.2614.2614.2614.26100
Aug 12, 201914.2614.2614.2614.2614.26400
Aug 09, 201914.6414.7514.6414.7514.751,200
Aug 08, 201914.6814.6814.2514.2514.25600
Aug 07, 201914.3514.5314.3214.3214.324,900
Aug 06, 201914.3514.7414.3514.3514.355,300
Aug 05, 201914.6114.6114.3714.3714.3713,200
Aug 02, 201914.5014.7514.4514.7514.754,100
Aug 01, 201914.4214.4214.4214.4214.42400
Jul 31, 201914.4514.5014.4214.4214.421,800
Jul 30, 201914.4414.4414.4014.4214.423,400
Jul 29, 201914.4214.4214.4214.4214.422,000
Jul 26, 201914.4214.4514.4214.4514.45600
Jul 25, 201914.4214.4214.4214.4214.42-
Jul 24, 201914.4214.4214.4214.4214.42-
Jul 23, 201914.4214.4214.4214.4214.42-
Jul 22, 201914.4214.4214.4214.4214.42100
Jul 19, 201914.3714.4214.3514.4214.423,100
Jul 18, 201914.4014.4014.3314.3914.396,400
Jul 17, 201914.2714.2714.2714.2714.27100
Jul 16, 201914.2714.2714.2714.2714.27-
Jul 15, 201914.2714.2714.2714.2714.27-
Jul 12, 201914.7214.7514.2714.2714.278,500
Jul 11, 201914.4014.4014.4014.4014.40-
Jul 10, 201914.4014.4014.4014.4014.401,100
Jul 09, 201914.4614.4614.4514.4514.451,200
Jul 08, 201914.4514.5414.4014.5414.541,400
Jul 05, 201914.9014.9014.9014.9014.90100
Jul 03, 201914.9914.9914.9014.9014.90400
Jul 02, 201915.0815.0815.0815.0815.08100
Jul 01, 201915.0815.0815.0815.0815.08100
Jun 28, 201915.0815.0815.0815.0815.08300
Jun 27, 201915.2015.2015.0015.0715.07900
Jun 26, 201915.1515.1515.1515.1515.15-
Jun 25, 201915.1515.1515.1515.1515.15500
Jun 24, 201915.2715.2715.2715.2715.27100
Jun 21, 201915.2715.2715.2715.2715.27600
Jun 20, 201915.7515.7615.2915.4615.46400
Jun 19, 201915.7615.7615.7615.7615.76100
Jun 18, 201915.7515.7515.3515.3515.352,200
Jun 17, 201915.5315.5315.5015.5015.50600
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...