|
|
Closing price on 1/10/2019
|
|
| Open |
36.90 |
| High |
37.50 |
| Low |
36.60 |
| Volume |
608,600 |
| Split-adjusted Price |
28.69 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2019
|
+0.10 / +0.27%
|
36.90
|
37.50
|
36.60
|
37.10
|
37.02
|
28.69
|
608,600
|
|
|
1/9/2019
|
+1.50 / +4.23%
|
35.60
|
37.30
|
35.60
|
37.00
|
36.74
|
28.61
|
1,718,700
|
|
|
1/8/2019
|
0.00 / 0.00%
|
35.30
|
35.60
|
35.00
|
35.50
|
35.37
|
27.45
|
607,600
|
|
|
1/7/2019
|
+0.90 / +2.60%
|
34.70
|
35.70
|
34.60
|
35.50
|
35.33
|
27.45
|
498,500
|
|
|
1/4/2019
|
+0.40 / +1.16%
|
34.40
|
35.00
|
34.00
|
34.80
|
34.55
|
26.91
|
471,800
|
|
|
1/3/2019
|
-1.30 / -3.64%
|
35.80
|
36.30
|
34.30
|
34.40
|
34.94
|
26.60
|
679,000
|
|
|
1/2/2019
|
+2.60 / +7.85%
|
33.10
|
36.30
|
33.10
|
35.70
|
35.33
|
27.61
|
1,722,000
|
|
|
12/28/2018
|
-0.10 / -0.30%
|
33.20
|
33.40
|
32.90
|
33.00
|
33.14
|
25.52
|
180,600
|
|
|
12/27/2018
|
+0.20 / +0.61%
|
33.40
|
33.50
|
33.00
|
33.10
|
33.17
|
25.59
|
157,300
|
|
|
12/26/2018
|
+0.90 / +2.81%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.56
|
25.44
|
248,700
|
|
|
12/25/2018
|
-1.00 / -3.03%
|
32.10
|
32.40
|
31.20
|
32.00
|
31.94
|
24.74
|
363,100
|
|
|
12/24/2018
|
+0.20 / +0.61%
|
33.10
|
33.10
|
32.70
|
33.00
|
32.92
|
25.52
|
225,100
|
|
|
12/21/2018
|
-0.30 / -0.91%
|
32.90
|
33.00
|
32.60
|
32.80
|
32.83
|
25.36
|
237,700
|
|
|
12/20/2018
|
-0.10 / -0.30%
|
33.00
|
33.20
|
32.70
|
33.10
|
32.94
|
25.59
|
114,500
|
|
|
12/19/2018
|
+0.30 / +0.91%
|
33.20
|
33.30
|
32.60
|
33.20
|
32.86
|
25.67
|
182,900
|
|
|
12/18/2018
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.30
|
32.90
|
32.64
|
25.44
|
455,300
|
|
|
12/17/2018
|
-1.30 / -3.79%
|
34.30
|
34.30
|
33.00
|
33.00
|
33.61
|
25.52
|
361,400
|
|
|
12/14/2018
|
-0.40 / -1.16%
|
34.60
|
34.90
|
34.10
|
34.20
|
34.33
|
26.45
|
281,000
|
|
|
12/13/2018
|
+0.60 / +1.76%
|
34.20
|
35.40
|
33.90
|
34.60
|
34.73
|
26.75
|
512,100
|
|
|
12/12/2018
|
0.00 / 0.00%
|
34.10
|
34.40
|
33.90
|
34.00
|
34.05
|
26.29
|
290,200
|
|
|
12/11/2018
|
-0.20 / -0.58%
|
34.50
|
34.50
|
33.80
|
34.00
|
34.12
|
26.29
|
248,700
|
|
|
12/10/2018
|
-0.60 / -1.72%
|
34.90
|
34.90
|
34.10
|
34.20
|
34.31
|
26.45
|
295,000
|
|
|
12/7/2018
|
+0.50 / +1.45%
|
34.50
|
35.30
|
34.30
|
34.90
|
34.78
|
26.99
|
570,700
|
|
|
12/6/2018
|
+0.10 / +0.29%
|
33.50
|
34.80
|
33.50
|
34.40
|
34.26
|
26.60
|
411,800
|
|
|
12/5/2018
|
-0.30 / -0.87%
|
34.20
|
34.50
|
33.80
|
34.30
|
34.14
|
26.52
|
397,400
|
|
|
12/4/2018
|
-0.10 / -0.29%
|
35.00
|
35.10
|
34.20
|
34.60
|
34.62
|
26.75
|
723,500
|
|
|
12/3/2018
|
+1.00 / +2.97%
|
34.00
|
34.90
|
33.70
|
34.70
|
34.41
|
26.83
|
516,900
|
|
|
11/30/2018
|
+0.20 / +0.60%
|
33.60
|
34.60
|
33.20
|
33.80
|
33.70
|
26.14
|
277,000
|
|
|
11/29/2018
|
+0.80 / +2.44%
|
33.00
|
34.30
|
33.00
|
33.60
|
33.76
|
25.98
|
1,189,400
|
|
|
11/28/2018
|
+0.20 / +0.61%
|
32.80
|
33.10
|
32.60
|
32.80
|
32.88
|
25.36
|
150,400
|
|
|
|
|
|