|
|
Closing price on 1/4/2024
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
12.95 |
| Volume |
2,812,200 |
| Split-adjusted Price |
13.05 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
-0.05 / -0.38%
|
13.10
|
13.50
|
12.95
|
13.05
|
13.12
|
13.05
|
2,812,200
|
|
|
1/3/2024
|
+0.85 / +6.94%
|
12.50
|
13.10
|
12.25
|
13.10
|
13.08
|
13.10
|
4,607,600
|
|
|
1/2/2024
|
0.00 / 0.00%
|
12.25
|
12.45
|
11.40
|
12.25
|
12.28
|
12.25
|
1,788,600
|
|
|
12/29/2023
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.15
|
12.25
|
12.22
|
12.25
|
2,498,200
|
|
|
12/28/2023
|
-0.25 / -1.98%
|
12.60
|
12.65
|
12.20
|
12.35
|
12.38
|
12.35
|
2,126,200
|
|
|
12/27/2023
|
+0.05 / +0.40%
|
12.55
|
13.35
|
12.55
|
12.60
|
12.83
|
12.60
|
3,893,300
|
|
|
12/26/2023
|
+0.80 / +6.81%
|
11.75
|
12.55
|
11.75
|
12.55
|
12.53
|
12.55
|
3,394,600
|
|
|
12/25/2023
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.95
|
11.75
|
11.71
|
11.75
|
2,027,900
|
|
|
12/22/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.85
|
11.00
|
10.91
|
11.00
|
1,644,100
|
|
|
12/21/2023
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.86
|
10.90
|
1,664,800
|
|
|
12/20/2023
|
+0.10 / +0.93%
|
10.70
|
11.05
|
10.65
|
10.80
|
10.76
|
10.80
|
1,674,400
|
|
|
12/19/2023
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.70
|
10.70
|
1,655,800
|
|
|
12/18/2023
|
-0.15 / -1.38%
|
10.85
|
10.90
|
10.60
|
10.75
|
10.69
|
10.75
|
1,872,300
|
|
|
12/15/2023
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.89
|
10.90
|
1,812,500
|
|
|
12/14/2023
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.85
|
10.95
|
10.94
|
10.95
|
1,738,900
|
|
|
12/13/2023
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.90
|
11.00
|
10.99
|
11.00
|
1,646,300
|
|
|
12/12/2023
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
10.95
|
10.88
|
10.95
|
1,973,400
|
|
|
12/11/2023
|
-0.35 / -3.10%
|
11.25
|
11.25
|
10.60
|
10.95
|
10.96
|
10.95
|
2,221,600
|
|
|
12/8/2023
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.20
|
11.30
|
11.33
|
11.30
|
2,043,000
|
|
|
12/7/2023
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.26
|
11.30
|
1,585,400
|
|
|
12/6/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
11.40
|
1,799,000
|
|
|
12/5/2023
|
+0.05 / +0.44%
|
11.35
|
11.55
|
11.35
|
11.40
|
11.46
|
11.40
|
1,699,600
|
|
|
12/4/2023
|
+0.10 / +0.89%
|
11.25
|
11.55
|
11.00
|
11.35
|
11.34
|
11.35
|
1,877,800
|
|
|
12/1/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.25
|
11.22
|
11.25
|
1,645,100
|
|
|
11/30/2023
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.25
|
11.25
|
11.34
|
11.25
|
1,191,700
|
|
|
11/29/2023
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.25
|
11.35
|
11.32
|
11.35
|
2,191,200
|
|
|
11/28/2023
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.15
|
11.35
|
11.38
|
11.35
|
1,131,300
|
|
|
11/27/2023
|
+0.10 / +0.89%
|
11.10
|
11.55
|
10.80
|
11.30
|
11.31
|
11.30
|
2,412,900
|
|
|
11/24/2023
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.10
|
11.20
|
11.21
|
11.20
|
1,169,000
|
|
|
11/23/2023
|
+0.20 / +1.80%
|
11.00
|
11.55
|
11.00
|
11.30
|
11.33
|
11.30
|
2,581,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|