|
|
Closing price on 4/3/2026
|
|
| Open |
22.10 |
| High |
22.50 |
| Low |
21.60 |
| Volume |
1,040,800 |
| Split-adjusted Price |
21.60 |
There is no data on 4/6/2026. Display data on 4/3/2026 instead.
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.50 / -2.26%
|
22.10
|
22.50
|
21.60
|
21.60
|
21.96
|
21.60
|
1,040,800
|
|
|
4/2/2026
|
-0.30 / -1.34%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.36
|
22.10
|
992,000
|
|
|
4/1/2026
|
+1.10 / +5.16%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.21
|
22.40
|
1,982,600
|
|
|
3/31/2026
|
-0.10 / -0.47%
|
21.55
|
21.55
|
21.20
|
21.30
|
21.35
|
21.30
|
806,800
|
|
|
3/30/2026
|
-0.55 / -2.51%
|
21.45
|
21.45
|
21.15
|
21.40
|
21.31
|
21.40
|
1,112,900
|
|
|
3/27/2026
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.40
|
21.95
|
21.63
|
21.95
|
1,079,300
|
|
|
3/26/2026
|
0.00 / 0.00%
|
22.10
|
22.65
|
21.85
|
22.05
|
22.17
|
22.05
|
1,136,600
|
|
|
3/25/2026
|
+1.40 / +6.78%
|
20.65
|
22.05
|
20.65
|
22.05
|
21.89
|
22.05
|
1,711,200
|
|
|
3/24/2026
|
+1.35 / +6.99%
|
19.95
|
20.65
|
19.85
|
20.65
|
20.28
|
20.65
|
1,232,900
|
|
|
3/23/2026
|
-1.00 / -4.93%
|
20.30
|
20.30
|
19.30
|
19.30
|
19.65
|
19.30
|
1,526,000
|
|
|
3/20/2026
|
-0.55 / -2.64%
|
20.70
|
21.20
|
20.30
|
20.30
|
20.56
|
20.30
|
2,613,200
|
|
|
3/19/2026
|
-0.55 / -2.57%
|
21.00
|
21.00
|
20.20
|
20.85
|
20.57
|
20.85
|
1,878,300
|
|
|
3/18/2026
|
-0.85 / -3.82%
|
22.05
|
22.20
|
21.40
|
21.40
|
21.71
|
21.40
|
2,316,000
|
|
|
3/17/2026
|
+0.20 / +0.91%
|
22.80
|
22.80
|
22.25
|
22.25
|
22.36
|
22.25
|
1,237,700
|
|
|
3/16/2026
|
-0.50 / -2.22%
|
22.80
|
22.80
|
22.00
|
22.05
|
22.27
|
22.05
|
1,450,800
|
|
|
3/13/2026
|
-0.35 / -1.53%
|
22.75
|
22.75
|
22.50
|
22.55
|
22.53
|
22.55
|
1,873,700
|
|
|
3/12/2026
|
-0.45 / -1.93%
|
23.45
|
23.50
|
22.90
|
22.90
|
23.26
|
22.90
|
2,027,400
|
|
|
3/11/2026
|
+0.55 / +2.41%
|
23.20
|
23.35
|
22.80
|
23.35
|
23.06
|
23.35
|
3,166,400
|
|
|
3/10/2026
|
+0.15 / +0.66%
|
23.05
|
23.20
|
22.70
|
22.80
|
22.95
|
22.80
|
4,357,100
|
|
|
3/9/2026
|
-1.70 / -6.98%
|
22.65
|
22.65
|
22.65
|
22.65
|
22.65
|
22.65
|
2,926,000
|
|
|
3/6/2026
|
-0.40 / -1.62%
|
24.85
|
24.85
|
24.35
|
24.35
|
24.52
|
24.35
|
1,899,900
|
|
|
3/5/2026
|
0.00 / 0.00%
|
25.40
|
25.65
|
24.75
|
24.75
|
25.12
|
24.75
|
1,942,900
|
|
|
3/4/2026
|
-0.45 / -1.79%
|
25.50
|
25.80
|
24.50
|
24.75
|
25.07
|
24.75
|
3,959,400
|
|
|
3/3/2026
|
-1.20 / -4.55%
|
26.30
|
26.30
|
25.20
|
25.20
|
25.72
|
25.20
|
3,243,400
|
|
|
3/2/2026
|
-1.20 / -4.35%
|
25.90
|
26.75
|
25.90
|
26.40
|
26.35
|
26.40
|
3,762,400
|
|
|
2/27/2026
|
-0.05 / -0.18%
|
27.60
|
27.60
|
27.40
|
27.60
|
27.51
|
27.60
|
1,149,200
|
|
|
2/26/2026
|
-0.15 / -0.54%
|
27.80
|
27.80
|
27.55
|
27.65
|
27.64
|
27.65
|
1,041,200
|
|
|
2/25/2026
|
+0.15 / +0.54%
|
28.00
|
28.10
|
27.70
|
27.80
|
27.86
|
27.80
|
1,226,800
|
|
|
2/24/2026
|
-0.55 / -1.95%
|
28.05
|
28.05
|
27.65
|
27.65
|
27.81
|
27.65
|
1,776,100
|
|
|
2/23/2026
|
+0.70 / +2.55%
|
28.55
|
28.55
|
28.05
|
28.20
|
28.18
|
28.20
|
1,867,700
|
|
|
|
|
|