HV Bancorp Inc (HVBC) Historical Stock Data
34.77 ↑0.17 (0.49%)
As of June 16, 2023, 3:06pm EST.
Historical Data
In the past 30 trading days, HVBC is up 0.25% a day on average. There have been 19 days where HV Bancorp Inc closed green and 11 days where HVBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 33.86 | 34.60 | ↑$0.74 (2.19%) | 33.43 | 34.67 | 27.59K |
| 2023-06-15 | 34.25 | 34.59 | ↑$0.34 (0.99%) | 33.90 | 34.60 | 10.20K |
| 2023-06-14 | 34.75 | 34.21 | ↓$0.54 (-1.55%) | 34.21 | 34.79 | 2.38K |
| 2023-06-13 | 34.89 | 34.90 | ↑$0.01 (0.03%) | 34.52 | 35.20 | 4.39K |
| 2023-06-12 | 35.00 | 34.00 | ↓$1.00 (-2.86%) | 33.35 | 37.00 | 5.78K |
| 2023-06-09 | 33.00 | 33.27 | ↑$0.27 (0.82%) | 33.00 | 33.50 | 3.43K |
| 2023-06-08 | 32.11 | 32.99 | ↑$0.88 (2.74%) | 32.11 | 32.99 | 2.46K |
| 2023-06-07 | 32.01 | 32.15 | ↑$0.14 (0.44%) | 32.01 | 32.15 | 342 |
| 2023-06-06 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 32.00 | 32.00 | 1.02K |
| 2023-06-05 | 31.01 | 31.75 | ↑$0.74 (2.39%) | 31.01 | 31.75 | 846 |
| 2023-06-02 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 30.30 | 31.40 | 1.23K |
| 2023-06-01 | 29.50 | 30.19 | ↑$0.69 (2.34%) | 29.50 | 30.19 | 9.91K |
| 2023-05-31 | 29.97 | 29.90 | ↓$0.07 (-0.22%) | 29.61 | 29.97 | 1.76K |
| 2023-05-30 | 29.89 | 29.89 | ↑$0.00 (0.00%) | 29.89 | 29.89 | 9 |
| 2023-05-26 | 29.71 | 29.89 | ↑$0.18 (0.60%) | 29.20 | 29.89 | 0.96K |
| 2023-05-25 | 30.00 | 29.67 | ↓$0.33 (-1.09%) | 29.51 | 30.00 | 7.04K |
| 2023-05-24 | 29.81 | 30.00 | ↑$0.19 (0.64%) | 29.81 | 30.01 | 4.31K |
| 2023-05-23 | 29.30 | 30.05 | ↑$0.75 (2.56%) | 29.30 | 30.05 | 1.42K |
| 2023-05-22 | 30.14 | 30.09 | ↓$0.05 (-0.17%) | 30.08 | 30.39 | 3.52K |
| 2023-05-19 | 30.06 | 29.98 | ↓$0.07 (-0.25%) | 29.98 | 30.10 | 3.46K |
| 2023-05-18 | 29.98 | 29.83 | ↓$0.15 (-0.50%) | 29.83 | 29.98 | 5.03K |
| 2023-05-17 | 29.38 | 29.86 | ↑$0.48 (1.63%) | 28.51 | 29.89 | 3.24K |
| 2023-05-16 | 29.08 | 29.11 | ↑$0.03 (0.10%) | 29.04 | 29.43 | 9.36K |
| 2023-05-15 | 28.67 | 29.09 | ↑$0.42 (1.47%) | 28.60 | 29.19 | 1.28K |
| 2023-05-12 | 28.85 | 29.00 | ↑$0.15 (0.52%) | 28.85 | 29.00 | 2.22K |
| 2023-05-11 | 29.22 | 28.83 | ↓$0.39 (-1.35%) | 28.65 | 29.32 | 11.50K |
| 2023-05-10 | 30.05 | 29.52 | ↓$0.54 (-1.78%) | 29.52 | 30.05 | 7.59K |
| 2023-05-09 | 30.00 | 29.88 | ↓$0.12 (-0.40%) | 29.50 | 30.00 | 1.50K |
| 2023-05-08 | 31.83 | 31.16 | ↓$0.67 (-2.10%) | 30.50 | 31.83 | 2.38K |
| 2023-05-05 | 31.02 | 31.15 | ↑$0.13 (0.42%) | 30.79 | 31.15 | 2.68K |
Create an account or log in to view more rows.
$HVBC Good morning gang!
$HVBC lets go <3
$HVBC watch this fly!!!!
$HVBC I warned you all fairly you morons.
$HVBC up we go
$HVBC I like the stock!
$HVBC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HVBC There is nothing wrong with a decent pullback
$HVBC yeeeeeee haw
$HVBC doesn’t look good for Monday.