|
|
Closing price on 1/22/2025
|
|
| Open |
26.40 |
| High |
27.00 |
| Low |
26.25 |
| Volume |
1,531,000 |
| Split-adjusted Price |
27.00 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
+0.65 / +2.47%
|
26.40
|
27.00
|
26.25
|
27.00
|
26.80
|
27.00
|
1,531,000
|
|
|
1/21/2025
|
-0.45 / -1.68%
|
26.80
|
27.00
|
26.00
|
26.35
|
26.25
|
26.35
|
1,376,900
|
|
|
1/20/2025
|
-0.25 / -0.92%
|
27.05
|
27.50
|
26.75
|
26.80
|
26.99
|
26.80
|
1,214,000
|
|
|
1/17/2025
|
+0.60 / +2.27%
|
26.45
|
27.20
|
26.45
|
27.05
|
26.96
|
27.05
|
1,037,300
|
|
|
1/16/2025
|
+0.20 / +0.76%
|
26.30
|
26.45
|
26.00
|
26.45
|
26.32
|
26.45
|
1,687,100
|
|
|
1/15/2025
|
+1.00 / +3.96%
|
25.30
|
26.30
|
25.30
|
26.25
|
25.96
|
26.25
|
1,321,400
|
|
|
1/14/2025
|
-0.75 / -2.88%
|
26.00
|
26.25
|
25.15
|
25.25
|
25.64
|
25.25
|
2,416,100
|
|
|
1/13/2025
|
-0.80 / -2.99%
|
26.80
|
26.80
|
25.50
|
26.00
|
26.03
|
26.00
|
2,407,100
|
|
|
1/10/2025
|
-0.70 / -2.55%
|
27.45
|
27.50
|
26.80
|
26.80
|
27.05
|
26.80
|
1,601,800
|
|
|
1/9/2025
|
-0.30 / -1.08%
|
27.60
|
27.85
|
27.50
|
27.50
|
27.66
|
27.50
|
1,234,400
|
|
|
1/8/2025
|
+0.55 / +2.02%
|
27.50
|
27.90
|
27.00
|
27.80
|
27.66
|
27.80
|
1,250,100
|
|
|
1/7/2025
|
+0.05 / +0.18%
|
27.90
|
29.10
|
27.10
|
27.25
|
27.45
|
27.25
|
2,464,300
|
|
|
1/6/2025
|
-1.20 / -4.23%
|
26.80
|
28.45
|
26.80
|
27.20
|
27.80
|
27.20
|
2,985,800
|
|
|
1/3/2025
|
-0.80 / -2.74%
|
29.20
|
29.20
|
28.25
|
28.40
|
28.58
|
28.40
|
2,776,700
|
|
|
1/2/2025
|
+0.55 / +1.92%
|
28.90
|
29.70
|
28.90
|
29.20
|
29.34
|
29.20
|
2,955,100
|
|
|
12/31/2024
|
+0.15 / +0.53%
|
28.50
|
28.65
|
28.00
|
28.65
|
28.43
|
28.65
|
2,225,700
|
|
|
12/30/2024
|
-0.50 / -1.72%
|
30.00
|
30.00
|
28.50
|
28.50
|
28.65
|
28.50
|
1,278,100
|
|
|
12/27/2024
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.40
|
29.00
|
28.77
|
29.00
|
1,753,000
|
|
|
12/26/2024
|
+0.35 / +1.22%
|
28.65
|
29.20
|
28.45
|
29.00
|
28.79
|
29.00
|
2,551,500
|
|
|
12/25/2024
|
-1.15 / -3.86%
|
30.00
|
30.15
|
28.50
|
28.65
|
29.13
|
28.65
|
5,683,900
|
|
|
12/24/2024
|
-0.65 / -2.13%
|
30.35
|
30.50
|
29.60
|
29.80
|
29.94
|
29.80
|
2,612,400
|
|
|
12/23/2024
|
+1.15 / +3.92%
|
29.30
|
31.35
|
29.30
|
30.45
|
30.59
|
30.45
|
4,369,700
|
|
|
12/20/2024
|
+1.90 / +6.93%
|
27.70
|
29.30
|
27.50
|
29.30
|
28.92
|
29.30
|
6,492,000
|
|
|
12/19/2024
|
0.00 / 0.00%
|
27.35
|
27.50
|
27.05
|
27.40
|
27.28
|
27.40
|
1,989,700
|
|
|
12/18/2024
|
+0.35 / +1.29%
|
27.10
|
27.50
|
26.70
|
27.40
|
27.10
|
27.40
|
1,771,100
|
|
|
12/17/2024
|
-0.30 / -1.10%
|
27.35
|
27.60
|
27.00
|
27.05
|
27.23
|
27.05
|
1,751,800
|
|
|
12/16/2024
|
+0.85 / +3.21%
|
26.50
|
27.45
|
26.50
|
27.35
|
27.13
|
27.35
|
2,940,500
|
|
|
12/13/2024
|
-0.30 / -1.12%
|
26.80
|
27.00
|
26.45
|
26.50
|
26.61
|
26.50
|
1,827,300
|
|
|
12/12/2024
|
-0.50 / -1.83%
|
27.30
|
27.50
|
26.65
|
26.80
|
26.93
|
26.80
|
2,904,500
|
|
|
12/11/2024
|
-0.40 / -1.44%
|
27.90
|
28.00
|
27.15
|
27.30
|
27.50
|
27.30
|
2,384,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|