HV Bancorp Inc. Common Stockのデータ

HV Bancorp Inc. Common Stockの基本情報

名前 HV Bancorp Inc. Common Stock
ティッカー HVBC
United States
上場年 2017.0
セクター Finance

HV Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.86 16.86 16.86 16.86 0.0 16.86
2021-02-12 16.86 16.86 16.86 16.86 0.0 16.86
2021-02-11 17.18 16.86 16.94 16.86 1000.0 16.86
2021-02-10 16.9 16.9 16.9 16.9 500.0 16.9
2021-02-09 16.82 16.82 16.82 16.82 0.0 16.82
2021-02-08 16.85 16.82 16.85 16.82 800.0 16.82
2021-02-05 16.81 16.81 16.81 16.81 1100.0 16.81
2021-02-04 17.16 17.0 17.16 17.0 900.0 17.0
2021-02-03 17.0 17.0 17.0 17.0 11300.0 17.0
2021-02-02 16.81 16.81 16.81 16.81 0.0 16.81
2021-02-01 16.81 16.81 16.81 16.81 700.0 16.81
2021-01-29 16.57 16.4 16.4 16.4 1700.0 16.4
2021-01-28 17.22 16.36 16.59 16.36 10000.0 16.36
2021-01-27 17.28 16.56 16.56 16.56 1800.0 16.56
2021-01-26 16.98 16.98 16.98 16.98 0.0 16.98
2021-01-25 17.16 16.98 17.14 16.98 800.0 16.98
2021-01-22 17.4 16.51 16.53 17.4 9200.0 17.4
2021-01-21 17.4 17.4 17.4 17.4 0.0 17.4
2021-01-20 17.4 16.51 16.6 17.4 4400.0 17.4
2021-01-19 17.32 17.32 17.32 17.32 0.0 17.32
2021-01-15 17.45 17.32 17.44 17.32 1200.0 17.32
2021-01-14 16.88 16.51 16.51 16.65 800.0 16.65
2021-01-13 16.62 16.62 16.62 16.62 100.0 16.62
2021-01-12 17.46 16.51 16.86 17.29 6300.0 17.29
2021-01-11 17.35 16.98 17.31 17.35 1600.0 17.35
2021-01-08 17.45 16.85 16.85 17.45 600.0 17.45
2021-01-07 16.53 16.51 16.52 16.51 1100.0 16.51
2021-01-06 17.46 17.46 17.46 17.46 0.0 17.46
2021-01-05 17.46 17.25 17.45 17.46 5600.0 17.46
2021-01-04 17.17 17.17 17.17 17.17 0.0 17.17
2020-12-31 17.17 17.17 17.17 17.17 200.0 17.17
2020-12-30 17.19 17.19 17.19 17.19 0.0 17.19
2020-12-29 17.19 17.19 17.19 17.19 0.0 17.19
2020-12-28 17.28 16.96 17.25 17.19 3100.0 17.19
2020-12-24 17.28 17.28 17.28 17.28 0.0 17.28
2020-12-23 17.29 16.96 16.96 17.28 2400.0 17.28
2020-12-22 17.48 16.96 17.48 16.96 2400.0 16.96
2020-12-21 17.01 17.01 17.01 17.01 0.0 17.01
2020-12-18 17.43 16.99 16.99 17.01 1700.0 17.01
2020-12-17 17.1 16.69 17.1 16.69 2500.0 16.69
2020-12-16 16.42 16.05 16.37 16.35 3200.0 16.35
2020-12-15 16.42 16.34 16.4 16.34 1700.0 16.34
2020-12-14 16.15 16.0 16.0 16.15 1200.0 16.15
2020-12-11 15.96 15.9 15.96 15.9 500.0 15.9
2020-12-10 15.77 15.5 15.5 15.77 1000.0 15.77
2020-12-09 15.25 15.25 15.25 15.25 27800.0 15.25
2020-12-08 15.0 15.0 15.0 15.0 0.0 15.0
2020-12-07 15.0 15.0 15.0 15.0 0.0 15.0
2020-12-04 15.0 15.0 15.0 15.0 0.0 15.0
2020-12-03 15.0 15.0 15.0 15.0 600.0 15.0
2020-12-02 14.76 14.76 14.76 14.76 0.0 14.76
2020-12-01 14.76 14.76 14.76 14.76 400.0 14.76
2020-11-30 15.0 15.0 15.0 15.0 0.0 15.0
2020-11-27 15.0 15.0 15.0 15.0 100.0 15.0
2020-11-25 15.0 15.0 15.0 15.0 900.0 15.0
2020-11-24 14.78 14.66 14.78 14.66 1000.0 14.66
2020-11-23 14.5 14.5 14.5 14.5 100.0 14.5
2020-11-20 14.5 14.5 14.5 14.5 400.0 14.5
2020-11-19 14.43 14.36 14.36 14.43 600.0 14.43
2020-11-18 14.5 14.49 14.5 14.5 6500.0 14.5
2020-11-17 14.42 14.34 14.34 14.42 1700.0 14.42
2020-11-16 14.25 14.07 14.25 14.07 900.0 14.07
2020-11-13 15.52 14.81 14.81 14.85 1200.0 14.85
2020-11-12 15.53 15.53 15.53 15.53 0.0 15.53
2020-11-11 15.53 15.53 15.53 15.53 0.0 15.53
2020-11-10 15.53 13.69 13.84 15.53 3000.0 15.53
2020-11-09 14.6 13.3 13.3 14.6 2500.0 14.6
2020-11-06 13.02 13.02 13.02 13.02 0.0 13.02
2020-11-05 13.02 13.02 13.02 13.02 0.0 13.02
2020-11-04 13.02 13.02 13.02 13.02 0.0 13.02
2020-11-03 13.02 13.02 13.02 13.02 0.0 13.02
2020-11-02 13.02 13.02 13.02 13.02 0.0 13.02
2020-10-30 13.02 13.02 13.02 13.02 0.0 13.02
2020-10-29 13.02 13.02 13.02 13.02 0.0 13.02
2020-10-28 13.02 13.02 13.02 13.02 0.0 13.02
2020-10-27 13.03 13.02 13.02 13.02 2300.0 13.02
2020-10-26 13.02 13.02 13.02 13.02 0.0 13.02
2020-10-23 13.5 13.02 13.02 13.02 2800.0 13.02
2020-10-22 13.1 13.0 13.0 13.1 2400.0 13.1
2020-10-21 13.49 12.96 12.96 13.48 700.0 13.48
2020-10-20 12.95 12.95 12.95 12.95 0.0 12.95
2020-10-19 12.95 12.95 12.95 12.95 2700.0 12.95
2020-10-16 13.02 13.02 13.02 13.02 0.0 13.02
2020-10-15 13.07 13.02 13.03 13.02 4800.0 13.02
2020-10-14 13.26 13.02 13.26 13.02 200.0 13.02
2020-10-13 13.23 12.95 13.23 13.23 400.0 13.23
2020-10-12 12.93 12.91 12.91 12.93 300.0 12.93
2020-10-09 13.24 13.24 13.24 13.24 0.0 13.24
2020-10-08 13.24 13.24 13.24 13.24 600.0 13.24
2020-10-07 13.16 13.16 13.16 13.16 200.0 13.16
2020-10-06 13.5 13.21 13.4 13.44 2100.0 13.44
2020-10-05 12.76 12.65 12.76 12.76 600.0 12.76
2020-10-02 13.4 13.4 13.4 13.4 0.0 13.4
2020-10-01 13.4 13.4 13.4 13.4 0.0 13.4
2020-09-30 13.4 13.4 13.4 13.4 200.0 13.4
2020-09-29 12.97 12.97 12.97 12.97 0.0 12.97
2020-09-28 12.97 12.97 12.97 12.97 0.0 12.97
2020-09-25 13.4 12.72 12.72 12.97 1600.0 12.97
2020-09-24 12.68 12.68 12.68 12.68 600.0 12.68
2020-09-23 12.83 12.17 12.83 12.54 3200.0 12.54
2020-09-22 13.39 13.39 13.39 13.39 200.0 13.39
2020-09-21 12.99 12.39 12.39 12.95 900.0 12.95
2020-09-18 13.02 13.02 13.02 13.02 800.0 13.02
2020-09-17 13.01 13.01 13.01 13.01 0.0 13.01
2020-09-16 13.01 13.01 13.01 13.01 0.0 13.01
2020-09-15 13.01 13.01 13.01 13.01 300.0 13.01
2020-09-14 13.34 13.33 13.34 13.33 1600.0 13.33
2020-09-11 13.5 13.06 13.06 13.47 1200.0 13.47
2020-09-10 13.28 13.02 13.02 13.28 2000.0 13.28
2020-09-09 12.76 12.76 12.76 12.76 0.0 12.76
2020-09-08 12.76 12.52 12.53 12.76 1200.0 12.76
2020-09-04 12.8 12.5 12.5 12.8 2000.0 12.8
2020-09-03 12.47 12.45 12.45 12.47 500.0 12.47
2020-09-02 12.45 12.44 12.44 12.44 1100.0 12.44
2020-09-01 12.43 12.36 12.36 12.43 1100.0 12.43
2020-08-31 12.45 12.33 12.33 12.37 9000.0 12.37
2020-08-28 12.32 12.32 12.32 12.32 300.0 12.32
2020-08-27 12.36 12.36 12.36 12.36 0.0 12.36
2020-08-26 12.36 12.31 12.31 12.36 1600.0 12.36
2020-08-25 12.3 12.29 12.29 12.3 4100.0 12.3
2020-08-24 12.27 12.26 12.27 12.27 800.0 12.27
2020-08-21 12.31 12.31 12.31 12.31 6200.0 12.31
2020-08-20 12.32 12.3 12.3 12.31 5900.0 12.31
2020-08-19 12.31 12.3 12.31 12.3 1200.0 12.3
2020-08-18 12.39 12.3 12.31 12.32 3400.0 12.32
2020-08-17 12.32 12.26 12.29 12.32 6800.0 12.32
2020-08-14 12.34 12.34 12.34 12.34 500.0 12.34
2020-08-13 12.4 12.34 12.34 12.4 1800.0 12.4
2020-08-12 12.45 12.17 12.26 12.41 2400.0 12.41
2020-08-11 12.41 12.18 12.18 12.25 4500.0 12.25
2020-08-10 12.2 12.19 12.2 12.19 3200.0 12.19
2020-08-07 12.5 12.18 12.5 12.18 1200.0 12.18
2020-08-06 12.24 11.69 11.95 11.74 7000.0 11.74
2020-08-05 12.11 11.93 12.11 11.95 3000.0 11.95
2020-08-04 12.06 12.06 12.06 12.06 100.0 12.06
2020-08-03 12.06 12.06 12.06 12.06 200.0 12.06
2020-07-31 12.15 12.15 12.15 12.15 400.0 12.15
2020-07-30 12.8 12.42 12.8 12.42 500.0 12.42
2020-07-29 12.53 12.53 12.53 12.53 700.0 12.53
2020-07-28 12.5 12.5 12.5 12.5 200.0 12.5
2020-07-27 12.8 12.8 12.8 12.8 0.0 12.8
2020-07-24 12.8 12.8 12.8 12.8 100.0 12.8
2020-07-23 13.03 13.03 13.03 13.03 0.0 13.03
2020-07-22 13.03 13.03 13.03 13.03 300.0 13.03
2020-07-21 13.3 13.3 13.3 13.3 0.0 13.3
2020-07-20 13.3 13.3 13.3 13.3 0.0 13.3
2020-07-17 13.3 13.3 13.3 13.3 0.0 13.3
2020-07-16 13.3 13.27 13.27 13.3 1000.0 13.3
2020-07-15 12.83 11.62 11.66 12.83 1500.0 12.83
2020-07-14 11.9 11.9 11.9 11.9 0.0 11.9
2020-07-13 11.9 11.9 11.9 11.9 0.0 11.9
2020-07-10 12.95 11.9 12.75 11.9 900.0 11.9
2020-07-09 12.75 12.75 12.75 12.75 600.0 12.75
2020-07-08 12.99 12.99 12.99 12.99 0.0 12.99
2020-07-07 12.99 12.99 12.99 12.99 500.0 12.99
2020-07-06 13.15 13.02 13.1 13.07 2100.0 13.07
2020-07-02 13.06 13.06 13.06 13.06 0.0 13.06
2020-07-01 13.06 13.06 13.06 13.06 0.0 13.06
2020-06-30 13.3 13.02 13.3 13.06 1100.0 13.06
2020-06-29 13.24 13.24 13.24 13.24 0.0 13.24
2020-06-26 13.25 12.61 12.61 13.24 1500.0 13.24
2020-06-25 13.11 12.75 12.75 13.11 1600.0 13.11
2020-06-24 13.25 12.77 12.88 13.25 1700.0 13.25
2020-06-23 13.3 12.96 13.0 13.3 1900.0 13.3
2020-06-22 13.0 12.99 13.0 13.0 2500.0 13.0
2020-06-19 13.0 12.49 12.49 13.0 4200.0 13.0
2020-06-18 12.5 11.98 11.98 12.5 6200.0 12.5
2020-06-17 11.96 11.96 11.96 11.96 200.0 11.96
2020-06-16 11.54 11.54 11.54 11.54 100.0 11.54
2020-06-15 11.55 11.54 11.54 11.54 1300.0 11.54
2020-06-12 11.36 11.25 11.36 11.25 700.0 11.25
2020-06-11 11.35 11.12 11.12 11.35 1300.0 11.35
2020-06-10 11.65 11.6 11.65 11.6 400.0 11.6
2020-06-09 12.27 12.04 12.04 12.27 400.0 12.27
2020-06-08 12.0 12.0 12.0 12.0 400.0 12.0
2020-06-05 12.32 11.09 12.32 11.13 4800.0 11.13
2020-06-04 11.48 11.0 11.48 11.0 1200.0 11.0
2020-06-03 11.94 11.56 11.56 11.88 800.0 11.88
2020-06-02 12.41 12.41 12.41 12.41 0.0 12.41
2020-06-01 12.41 12.41 12.41 12.41 400.0 12.41
2020-05-29 12.4 12.4 12.4 12.4 600.0 12.4
2020-05-28 12.31 12.31 12.31 12.31 100.0 12.31
2020-05-27 12.23 12.23 12.23 12.23 0.0 12.23
2020-05-26 12.23 12.23 12.23 12.23 0.0 12.23
2020-05-22 12.23 12.23 12.23 12.23 0.0 12.23
2020-05-21 12.23 12.23 12.23 12.23 200.0 12.23
2020-05-20 12.75 12.2 12.26 12.75 2300.0 12.75
2020-05-19 12.2 12.2 12.2 12.2 0.0 12.2
2020-05-18 12.2 12.2 12.2 12.2 300.0 12.2
2020-05-15 12.2 12.2 12.2 12.2 0.0 12.2
2020-05-14 12.36 12.2 12.25 12.2 2300.0 12.2
2020-05-13 12.22 12.22 12.22 12.22 200.0 12.22
2020-05-12 12.2 12.2 12.2 12.2 0.0 12.2
2020-05-11 12.2 12.2 12.2 12.2 800.0 12.2
2020-05-08 12.75 12.02 12.02 12.75 1500.0 12.75
2020-05-07 12.5 12.5 12.5 12.5 0.0 12.5
2020-05-06 12.5 12.5 12.5 12.5 0.0 12.5
2020-05-05 12.5 12.5 12.5 12.5 0.0 12.5
2020-05-04 12.5 12.5 12.5 12.5 0.0 12.5
2020-05-01 12.5 12.5 12.5 12.5 200.0 12.5
2020-04-30 12.5 12.49 12.5 12.5 1000.0 12.5
2020-04-29 12.75 12.0 12.0 12.3 2800.0 12.3
2020-04-28 12.53 12.53 12.53 12.53 100.0 12.53
2020-04-27 13.0 11.7 12.58 11.7 1200.0 11.7
2020-04-24 11.66 11.59 11.6 11.65 4400.0 11.65
2020-04-23 11.21 11.21 11.21 11.21 0.0 11.21
2020-04-22 11.21 11.21 11.21 11.21 1000.0 11.21
2020-04-21 11.22 11.22 11.22 11.22 0.0 11.22
2020-04-20 11.22 11.22 11.22 11.22 900.0 11.22
2020-04-17 11.75 11.25 11.74 11.59 13900.0 11.59
2020-04-16 11.75 11.65 11.75 11.71 1200.0 11.71
2020-04-15 11.74 11.74 11.74 11.74 500.0 11.74
2020-04-14 11.75 11.75 11.75 11.75 0.0 11.75
2020-04-13 13.0 11.75 13.0 11.75 1700.0 11.75
2020-04-09 12.09 11.59 11.6 12.09 1600.0 12.09
2020-04-08 11.85 10.8 10.8 11.11 6300.0 11.11
2020-04-07 10.58 10.02 10.02 10.58 1400.0 10.58
2020-04-06 10.07 9.85 9.98 10.03 4000.0 10.03
2020-04-03 11.1 9.91 11.01 9.91 2000.0 9.91
2020-04-02 11.56 11.56 11.56 11.56 0.0 11.56
2020-04-01 11.56 11.5 11.5 11.56 1300.0 11.56
2020-03-31 11.92 11.92 11.92 11.92 0.0 11.92
2020-03-30 11.92 11.9 11.9 11.92 500.0 11.92
2020-03-27 12.05 12.05 12.05 12.05 0.0 12.05
2020-03-26 12.05 10.82 10.82 12.05 5100.0 12.05
2020-03-25 10.9 10.8 10.9 10.85 1400.0 10.85
2020-03-24 12.13 10.95 10.96 10.95 2100.0 10.95
2020-03-23 10.17 10.15 10.15 10.17 1100.0 10.17
2020-03-20 10.8 10.43 10.43 10.72 2500.0 10.72
2020-03-19 10.59 10.46 10.47 10.59 3300.0 10.59
2020-03-18 11.0 10.5 10.81 10.8 5100.0 10.8
2020-03-17 11.03 9.75 10.86 10.26 9200.0 10.26
2020-03-16 11.0 10.5 11.0 10.55 7300.0 10.55
2020-03-13 11.97 11.72 11.81 11.72 3000.0 11.72
2020-03-12 11.52 10.85 11.52 10.85 2000.0 10.85
2020-03-11 13.54 12.9 13.5 12.9 23800.0 12.9
2020-03-10 14.49 13.26 14.49 14.45 2700.0 14.45
2020-03-09 14.5 13.55 14.5 13.57 5600.0 13.57
2020-03-06 14.75 14.75 14.75 14.75 500.0 14.75
2020-03-05 14.91 14.75 14.91 14.82 1500.0 14.82
2020-03-04 15.0 14.86 14.98 15.0 2600.0 15.0
2020-03-03 14.98 14.91 14.91 14.98 600.0 14.98
2020-03-02 15.1 14.85 15.1 14.85 1800.0 14.85
2020-02-28 15.19 14.75 14.75 15.0 1200.0 15.0
2020-02-27 15.5 15.5 15.5 15.5 0.0 15.5
2020-02-26 15.5 15.5 15.5 15.5 0.0 15.5
2020-02-25 15.5 15.5 15.5 15.5 0.0 15.5
2020-02-24 15.5 15.5 15.5 15.5 500.0 15.5
2020-02-21 16.0 15.5 16.0 15.5 2400.0 15.5
2020-02-20 16.0 16.0 16.0 16.0 0.0 16.0
2020-02-19 16.0 16.0 16.0 16.0 0.0 16.0
2020-02-18 16.0 15.9 15.9 16.0 1600.0 16.0