HAV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.22 | 0.21 | 251,986 |
May 15 2024 | 0.215 | 0.015 | 7.50% | 0.20 | 0.215 | 0.20 | 108,887 |
May 14 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 189,276 |
May 13 2024 | 0.20 | -0.015 | -6.98% | 0.22 | 0.22 | 0.20 | 295,090 |
May 10 2024 | 0.215 | 0.01 | 4.88% | 0.205 | 0.215 | 0.205 | 44,855 |
May 09 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.205 | 7,012 |
May 08 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.205 | 0.205 | 24,528 |
May 07 2024 | 0.20 | -0.01 | -4.76% | 0.21 | 0.21 | 0.20 | 141,183 |
May 06 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.21 | 91,516 |
May 03 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.22 | 0.21 | 120,693 |
May 02 2024 | 0.215 | -0.01 | -4.44% | 0.23 | 0.23 | 0.215 | 53,687 |
May 01 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.22 | 164,374 |
Apr 30 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.23 | 0.225 | 72,113 |
Apr 29 2024 | 0.22 | 0.02 | 10.00% | 0.21 | 0.22 | 0.21 | 164,076 |
Apr 26 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.20 | 0.19 | 186,594 |
Apr 24 2024 | 0.19 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 40,804 |
Apr 23 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.19 | 64,194 |
Apr 22 2024 | 0.20 | 0.01 | 5.26% | 0.195 | 0.21 | 0.195 | 89,056 |
Apr 19 2024 | 0.19 | -0.015 | -7.32% | 0.21 | 0.21 | 0.19 | 264,567 |
Apr 18 2024 | 0.205 | 0.015 | 7.89% | 0.195 | 0.205 | 0.195 | 6,868 |
Apr 17 2024 | 0.19 | -0.005 | -2.56% | 0.20 | 0.20 | 0.185 | 171,413 |
Apr 16 2024 | 0.195 | -0.015 | -7.14% | 0.22 | 0.22 | 0.195 | 256,050 |
Apr 15 2024 | 0.21 | -0.02 | -8.70% | 0.23 | 0.23 | 0.21 | 146,183 |
Apr 12 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.22 | 122,101 |
Apr 11 2024 | 0.235 | -0.005 | -2.08% | 0.23 | 0.235 | 0.23 | 169,061 |
Apr 10 2024 | 0.24 | 0.005 | 2.13% | 0.23 | 0.24 | 0.23 | 34,769 |
Apr 09 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.24 | 0.235 | 125,222 |
Apr 08 2024 | 0.23 | 0.025 | 12.20% | 0.21 | 0.24 | 0.21 | 648,393 |
Apr 05 2024 | 0.205 | 0.02 | 10.81% | 0.19 | 0.21 | 0.19 | 370,610 |
Apr 04 2024 | 0.185 | 0.015 | 8.82% | 0.175 | 0.185 | 0.175 | 260,453 |
Apr 03 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.18 | 0.17 | 187,323 |
Apr 02 2024 | 0.175 | 0.005 | 2.94% | 0.17 | 0.175 | 0.17 | 186,064 |
Mar 28 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.17 | 0.165 | 66,918 |
Mar 27 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.17 | 0.165 | 115,288 |
Mar 26 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.17 | 0.165 | 408,798 |
Mar 25 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 143,163 |
Mar 22 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.17 | 0.165 | 53,090 |
Mar 21 2024 | 0.165 | 0.01 | 6.45% | 0.165 | 0.165 | 0.165 | 234,976 |
Mar 20 2024 | 0.155 | 0.00 | 0.00% | 0.16 | 0.16 | 0.15 | 149,999 |
Mar 19 2024 | 0.155 | -0.005 | -3.13% | 0.165 | 0.165 | 0.15 | 203,745 |
Mar 18 2024 | 0.16 | 0.005 | 3.23% | 0.165 | 0.17 | 0.16 | 467,523 |
Mar 15 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.155 | 224,150 |
Mar 14 2024 | 0.16 | 0.01 | 6.67% | 0.155 | 0.16 | 0.155 | 187,651 |
Mar 13 2024 | 0.15 | 0.005 | 3.45% | 0.15 | 0.155 | 0.15 | 306,640 |
Mar 12 2024 | 0.145 | -0.0075 | -4.92% | 0.145 | 0.15 | 0.145 | 117,904 |
Mar 11 2024 | 0.1525 | -0.0025 | -1.61% | 0.16 | 0.16 | 0.145 | 204,249 |
Mar 08 2024 | 0.155 | 0.015 | 10.71% | 0.14 | 0.165 | 0.14 | 775,358 |
Mar 07 2024 | 0.14 | -0.01 | -6.67% | 0.145 | 0.145 | 0.14 | 310,260 |
Mar 06 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 12,482 |
Mar 05 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.155 | 0.15 | 126,560 |
Mar 04 2024 | 0.15 | -0.005 | -3.23% | 0.16 | 0.16 | 0.15 | 58,157 |
Mar 01 2024 | 0.155 | 0.00 | 0.00% | 0.145 | 0.155 | 0.145 | 129,822 |
Feb 29 2024 | 0.155 | 0.005 | 3.33% | 0.14 | 0.17 | 0.14 | 433,967 |
Feb 28 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.135 | 248,926 |
Feb 27 2024 | 0.15 | 0.00 | 0.00% | 0.145 | 0.15 | 0.145 | 167,043 |
Feb 26 2024 | 0.15 | 0.005 | 3.45% | 0.15 | 0.155 | 0.15 | 20,200 |
Feb 23 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.145 | 49,260 |
Feb 22 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 115,000 |
Feb 21 2024 | 0.15 | 0.005 | 3.45% | 0.15 | 0.15 | 0.15 | 50,000 |
Feb 20 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.145 | 130,320 |
Feb 19 2024 | 0.15 | -0.005 | -3.23% | 0.15 | 0.155 | 0.15 | 38,212 |
Feb 16 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 102,163 |