Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hv Bancorp Inc (NQ: HVBC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.10 22.25 22.00 22.00 1,591 -0.01(-0.03%)
Apr 28, 2022 22.35 22.35 22.00 22.01 799 -0.31(-1.41%)
Apr 27, 2022 22.32 22.32 22.32 22.32 506 +0.31(+1.43%)
Apr 26, 2022 22.05 22.05 22.00 22.01 2,391 -0.73(-3.21%)
Apr 20, 2022 22.74 37 +0.74(+3.36%)
Apr 19, 2022 22.00 22.00 22.00 22.00 350 +0.00(+0.00%)
Apr 18, 2022 22.00 22.00 22.00 22.00 1,547 +0.00(+0.00%)
Apr 12, 2022 22.00 12 +0.00(+0.00%)
Apr 11, 2022 22.00 22.00 22.00 22.00 528 -0.00(-0.00%)
Apr 07, 2022 22.00 5 +0.03(+0.14%)
Apr 05, 2022 21.97 167 -0.77(-3.40%)
Apr 04, 2022 22.75 22.75 22.72 22.74 835 +0.74(+3.37%)
Apr 01, 2022 22.05 22.05 22.00 22.00 486 +0.30(+1.38%)
Mar 31, 2022 21.70 21.70 21.70 21.70 478 +0.07(+0.32%)
Mar 29, 2022 21.63 4 -0.02(-0.09%)
Mar 23, 2022 21.65 96 +0.45(+2.12%)
Mar 21, 2022 21.20 216 -0.75(-3.42%)
Mar 18, 2022 21.45 21.95 20.98 21.95 6,694 +0.52(+2.43%)
Mar 17, 2022 21.45 21.45 21.43 21.43 749 +0.00(+0.02%)
Mar 16, 2022 20.70 21.43 20.68 21.43 3,082 -0.07(-0.35%)
Mar 15, 2022 21.10 21.50 20.55 21.50 12,673 +0.80(+3.86%)
Mar 14, 2022 20.92 21.19 20.70 20.70 3,203 -0.09(-0.43%)
Mar 11, 2022 20.87 20.87 20.79 20.79 1,952 -0.21(-1.00%)
Mar 08, 2022 21.00 6 +0.58(+2.84%)
Mar 07, 2022 20.42 20.42 20.42 20.42 218 -0.80(-3.77%)
Mar 04, 2022 21.00 21.25 21.00 21.22 956 +0.62(+3.01%)
Mar 03, 2022 20.58 20.60 20.58 20.60 227 +0.07(+0.34%)
Mar 01, 2022 20.53 29 -0.71(-3.34%)
Feb 28, 2022 20.75 21.24 20.75 21.24 268 +0.24(+1.14%)
Feb 25, 2022 21.00 21.00 21.00 21.00 847 -0.20(-0.96%)
Feb 24, 2022 21.44 21.45 21.20 21.20 9,160 +0.06(+0.27%)
Feb 23, 2022 21.45 21.45 21.15 21.15 1,706 +0.55(+2.66%)
Feb 22, 2022 20.60 20.60 20.60 20.60 317 -0.84(-3.92%)
Feb 16, 2022 21.44 0 +0.69(+3.32%)
Feb 14, 2022 20.75 18 -0.65(-3.04%)
Feb 10, 2022 21.40 2 +0.25(+1.18%)
Feb 03, 2022 21.15 61 +0.25(+1.20%)
Jan 27, 2022 20.90 72 +0.34(+1.65%)
Jan 26, 2022 20.60 20.60 20.56 20.56 1,440 -0.23(-1.11%)
Jan 24, 2022 20.79 29 +0.06(+0.29%)
Jan 21, 2022 20.66 20.73 20.66 20.73 1,562 -0.37(-1.75%)
Jan 20, 2022 21.28 21.29 21.10 21.10 1,921 -0.54(-2.50%)
Jan 14, 2022 21.64 161 -0.11(-0.51%)
Jan 12, 2022 21.75 28 +0.50(+2.35%)
Jan 11, 2022 21.75 21.75 21.25 21.25 1,928 -0.65(-2.97%)
Jan 10, 2022 21.90 21.90 21.90 21.90 632 +0.28(+1.30%)
Jan 07, 2022 21.62 21.62 21.62 21.62 625 +0.37(+1.74%)
Jan 05, 2022 21.25 21.25 21.25 78 -0.65(-2.97%)
Jan 03, 2022 21.90 21.90 21.90 18 +0.10(+0.46%)
Dec 31, 2021 21.88 21.88 21.80 21.80 508 -0.13(-0.58%)
Dec 23, 2021 21.93 21.93 21.93 0 +0.35(+1.61%)
Dec 21, 2021 21.58 21.58 21.58 183 +0.97(+4.71%)
Dec 20, 2021 20.61 21.96 20.61 20.61 5,147 -0.11(-0.53%)
Dec 17, 2021 21.25 21.80 20.72 20.72 3,973 -0.59(-2.77%)
Dec 16, 2021 20.85 21.31 20.64 21.31 3,526 -0.25(-1.16%)
Dec 15, 2021 22.18 22.23 21.46 21.56 1,857 -0.27(-1.24%)
Dec 14, 2021 21.83 21.83 21.83 21.83 553 +0.73(+3.46%)
Dec 13, 2021 21.68 21.75 21.10 21.10 3,368 -1.02(-4.61%)
Dec 10, 2021 21.55 22.95 21.55 22.12 14,468 +1.44(+6.96%)
Dec 09, 2021 20.75 21.04 20.68 20.68 879 -0.12(-0.58%)
Dec 08, 2021 21.35 21.35 20.80 20.80 782 -1.15(-5.24%)
Dec 07, 2021 21.00 21.95 20.62 21.95 4,818 -0.90(-3.92%)
Dec 03, 2021 22.85 22.85 22.85 401 +1.11(+5.09%)
Dec 02, 2021 21.77 21.77 21.74 21.74 721 +0.23(+1.07%)
Dec 01, 2021 21.79 21.79 21.51 21.51 1,210 -0.17(-0.78%)
Nov 30, 2021 21.79 21.79 21.73 21.68 2,359 -0.11(-0.50%)
Nov 29, 2021 22.00 22.01 21.79 21.79 1,164 +0.56(+2.65%)
Nov 26, 2021 22.45 22.45 21.00 21.23 1,179 -1.72(-7.50%)
Nov 24, 2021 22.84 22.99 22.84 22.95 663 -0.05(-0.22%)
Nov 23, 2021 21.33 23.24 21.21 23.00 4,326 +1.70(+7.98%)
Nov 22, 2021 21.36 21.36 21.30 21.30 1,600 -0.85(-3.84%)
Nov 19, 2021 22.15 22.15 22.15 22.15 314 +0.40(+1.84%)
Nov 18, 2021 21.75 21.75 21.75 21.75 371 -0.06(-0.28%)
Nov 15, 2021 21.81 21.81 21.81 213 -0.69(-3.07%)
Nov 11, 2021 22.50 22.50 22.50 10 +0.12(+0.54%)
Nov 09, 2021 22.44 22.44 22.38 22.38 325 +0.56(+2.57%)
Nov 08, 2021 21.82 21.82 21.82 21.82 215 +0.02(+0.09%)
Nov 05, 2021 22.49 22.50 21.80 21.80 1,805 -1.49(-6.40%)
Nov 03, 2021 22.50 22.50 22.50 23.29 217 +0.00(+0.00%)
Nov 02, 2021 22.08 23.29 22.08 23.29 2,189 +0.84(+3.74%)
Oct 29, 2021 21.15 22.45 22.45 22.45 1,485 -0.50(-2.18%)
Oct 28, 2021 23.00 23.00 22.50 22.95 999 +0.15(+0.66%)
Oct 27, 2021 22.48 23.00 22.48 22.80 2,956 -0.20(-0.87%)
Oct 26, 2021 21.70 23.00 21.70 23.00 2,003 +2.38(+11.54%)
Oct 22, 2021 20.62 20.62 20.62 43 -1.43(-6.49%)
Oct 18, 2021 22.05 22.05 22.05 73 -0.11(-0.50%)
Oct 13, 2021 22.16 22.16 22.16 40 -0.04(-0.18%)
Oct 12, 2021 22.00 22.20 22.00 22.20 573 +0.57(+2.66%)
Oct 08, 2021 21.62 21.62 21.62 1 -0.21(-0.98%)
Oct 07, 2021 21.84 21.84 21.84 21.84 166 +0.15(+0.69%)
Oct 06, 2021 21.69 21.69 21.69 21.69 210 -0.31(-1.41%)
Oct 05, 2021 21.95 22.00 21.95 22.00 594 +0.09(+0.41%)
Oct 04, 2021 20.52 21.95 20.52 21.91 1,225 +0.18(+0.83%)
Oct 01, 2021 21.38 21.73 21.38 21.73 546 -0.22(-1.00%)
Sep 30, 2021 21.28 21.95 21.28 21.95 647 +0.21(+0.97%)
Sep 27, 2021 21.74 21.74 21.74 54 +0.36(+1.66%)
Sep 24, 2021 21.38 21.38 21.38 21.38 336 -0.32(-1.46%)
Sep 23, 2021 21.74 21.74 21.70 21.70 435 -0.05(-0.23%)
Sep 21, 2021 21.75 21.75 21.75 209 +0.75(+3.57%)
Sep 20, 2021 20.59 21.04 20.40 21.00 19,532 -0.11(-0.52%)
Sep 17, 2021 20.29 22.00 20.10 21.11 7,255 +1.01(+5.02%)
Sep 16, 2021 20.20 20.27 20.10 20.10 1,378 -0.82(-3.92%)
Sep 15, 2021 20.05 21.61 20.05 20.92 3,550 -0.41(-1.92%)
Sep 14, 2021 20.74 22.40 20.51 21.33 1,869 +0.76(+3.69%)
Sep 13, 2021 20.61 20.61 20.57 20.57 690 +0.07(+0.34%)
Sep 10, 2021 21.90 21.90 20.50 20.50 2,731 -0.55(-2.61%)
Sep 09, 2021 21.97 22.00 21.05 21.05 885 +0.84(+4.15%)
Sep 08, 2021 19.86 20.21 19.86 20.21 417 -0.54(-2.59%)
Sep 07, 2021 21.15 21.15 20.42 20.75 2,383 -0.48(-2.26%)
Sep 03, 2021 21.27 21.27 20.61 21.23 1,023 +0.01(+0.05%)
Sep 02, 2021 21.71 21.71 21.22 21.22 775 -0.44(-2.03%)
Aug 31, 2021 21.66 21.66 21.66 135 -0.29(-1.32%)
Aug 30, 2021 21.95 21.95 21.95 21.95 312 +0.18(+0.83%)
Aug 27, 2021 21.84 22.00 21.77 21.77 963 -0.22(-1.01%)
Aug 26, 2021 22.04 22.04 21.99 21.99 791 -0.05(-0.22%)
Aug 25, 2021 22.04 22.04 22.04 22.04 187 +0.04(+0.18%)
Aug 23, 2021 22.00 22.00 22.00 24 +0.17(+0.78%)
Aug 19, 2021 21.83 21.83 21.83 48 -0.14(-0.64%)
Aug 18, 2021 21.97 21.97 21.97 21.97 206 +0.02(+0.09%)
Aug 17, 2021 21.95 21.95 21.95 21.95 204 -0.05(-0.24%)
Aug 16, 2021 21.80 22.00 21.80 22.00 266 -0.08(-0.37%)
Aug 13, 2021 22.10 22.10 22.08 22.08 992 -0.01(-0.06%)
Aug 12, 2021 22.21 22.21 22.10 22.10 477 -0.15(-0.69%)
Aug 11, 2021 22.25 22.25 22.25 22.25 248 -0.00(-0.00%)
Aug 10, 2021 22.25 22.25 22.25 22.25 251 +0.01(+0.05%)
Aug 09, 2021 22.17 22.24 22.17 22.24 687 +0.07(+0.31%)
Aug 06, 2021 22.15 22.17 22.15 22.17 229 +0.07(+0.33%)
Aug 05, 2021 22.02 22.14 22.02 22.10 729 +0.02(+0.08%)
Aug 04, 2021 22.08 22.08 22.08 22.08 224 -0.02(-0.09%)
Jul 30, 2021 22.10 22.10 22.10 6 +0.21(+0.96%)
Jul 29, 2021 21.89 21.89 21.89 21.89 120 +0.02(+0.09%)
Jul 28, 2021 21.98 21.98 21.87 21.87 858 +0.18(+0.83%)
Jul 27, 2021 21.69 21.69 21.69 21.69 206 -0.29(-1.32%)
Jul 26, 2021 22.00 22.00 21.97 21.98 809 -0.14(-0.66%)
Jul 23, 2021 22.02 22.25 22.02 22.12 643 -0.04(-0.18%)
Jul 22, 2021 22.17 22.17 22.17 22.17 136 +0.20(+0.89%)
Jul 21, 2021 21.95 21.97 21.95 21.97 806 +0.13(+0.60%)
Jul 20, 2021 21.95 21.95 21.84 21.84 2,467 -0.23(-1.04%)
Jul 15, 2021 22.07 22.07 22.07 3 +0.07(+0.32%)
Jul 14, 2021 22.00 22.00 22.00 22.00 641 -0.20(-0.90%)
Jul 13, 2021 22.20 22.20 22.20 22.20 333 +0.32(+1.47%)
Jul 12, 2021 21.87 21.88 21.87 21.88 894 -0.09(-0.42%)
Jul 09, 2021 21.97 21.97 21.97 21.97 102 +0.10(+0.44%)
Jul 08, 2021 21.87 21.87 21.87 21.87 633 -0.05(-0.23%)
Jul 06, 2021 21.92 21.92 21.92 17 -0.08(-0.34%)
Jul 01, 2021 22.00 22.00 22.00 49 +0.05(+0.23%)
Jun 30, 2021 21.90 21.95 21.90 21.95 577 -0.01(-0.04%)
Jun 29, 2021 21.70 21.96 21.70 21.96 329 +0.29(+1.35%)
Jun 28, 2021 21.95 21.95 21.66 21.66 525 +0.20(+0.91%)
Jun 25, 2021 21.39 21.95 21.39 21.47 5,620 -0.48(-2.19%)
Jun 24, 2021 21.18 21.95 21.18 21.95 1,362 +0.20(+0.92%)
Jun 23, 2021 21.75 21.75 21.52 21.75 642 -0.02(-0.09%)
Jun 22, 2021 21.50 21.77 21.50 21.77 1,426 +0.28(+1.30%)
Jun 21, 2021 21.47 21.50 21.47 21.49 1,313 +0.24(+1.13%)
Jun 18, 2021 21.25 21.25 21.25 21.25 358 +0.41(+1.97%)
Jun 17, 2021 21.00 21.25 20.69 20.84 2,088 +0.15(+0.72%)
Jun 16, 2021 20.69 20.84 20.69 20.69 574 -0.26(-1.24%)
Jun 15, 2021 21.00 21.00 20.50 20.95 6,366 +0.62(+3.06%)
Jun 11, 2021 20.33 20.33 20.33 132 +0.25(+1.24%)
Jun 10, 2021 20.08 20.08 20.08 20.08 596 -0.90(-4.29%)
Jun 09, 2021 20.49 21.00 20.49 20.98 2,247 +0.99(+4.95%)
Jun 08, 2021 20.57 20.57 19.99 19.99 2,221 -0.04(-0.20%)
Jun 07, 2021 20.05 20.30 19.61 20.03 2,573 -0.85(-4.06%)
Jun 04, 2021 20.00 20.88 20.00 20.88 1,809 +0.63(+3.10%)
Jun 02, 2021 20.25 20.25 20.25 179 -0.41(-1.98%)
Jun 01, 2021 19.93 20.75 19.85 20.66 2,346 +0.71(+3.55%)
May 27, 2021 19.95 19.95 19.95 16 -0.05(-0.24%)
May 25, 2021 20.00 20.00 20.00 34 +0.03(+0.15%)
May 24, 2021 19.90 19.97 19.90 19.97 1,080 +0.17(+0.86%)
May 21, 2021 19.80 19.80 19.80 19.80 237 -0.29(-1.44%)
May 19, 2021 20.09 20.09 20.09 134 -0.04(-0.21%)
May 18, 2021 20.13 20.13 20.13 20.13 203 -0.17(-0.83%)
May 17, 2021 19.95 20.45 19.74 20.30 4,029 +0.84(+4.33%)
May 14, 2021 19.46 19.46 19.46 19.46 1,036 -0.14(-0.73%)
May 13, 2021 19.56 19.60 19.56 19.60 1,810 +0.24(+1.24%)
May 12, 2021 19.56 19.56 19.36 19.36 1,631 -0.11(-0.56%)
May 11, 2021 20.00 20.01 19.06 19.47 5,260 -0.36(-1.84%)
May 10, 2021 20.00 20.45 19.73 19.83 10,111 -0.07(-0.33%)
May 07, 2021 19.86 19.90 19.75 19.90 3,525 +0.10(+0.51%)
May 06, 2021 19.80 19.80 19.40 19.80 1,961 +0.05(+0.25%)
May 05, 2021 19.74 19.75 19.50 19.75 856 +0.01(+0.05%)
May 04, 2021 19.74 19.74 19.74 19.74 509 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.