|
|
Closing price on 1/8/2018
|
|
| Open |
47.80 |
| High |
51.00 |
| Low |
47.70 |
| Volume |
1,695,283 |
| Split-adjusted Price |
34.26 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
+3.20 / +6.71%
|
47.80
|
51.00
|
47.70
|
50.90
|
49.62
|
34.26
|
1,695,283
|
|
|
1/5/2018
|
+1.00 / +2.13%
|
46.50
|
48.50
|
46.50
|
47.90
|
47.67
|
32.24
|
1,337,299
|
|
|
1/4/2018
|
+0.90 / +1.96%
|
45.50
|
47.70
|
45.40
|
46.90
|
46.59
|
31.57
|
1,415,180
|
|
|
1/3/2018
|
-0.80 / -1.71%
|
46.80
|
48.50
|
44.30
|
46.00
|
46.74
|
30.96
|
2,153,579
|
|
|
1/2/2018
|
+3.70 / +8.58%
|
43.10
|
47.20
|
43.00
|
46.80
|
45.55
|
31.50
|
1,537,253
|
|
|
12/29/2017
|
-0.30 / -0.69%
|
43.40
|
43.60
|
42.40
|
43.20
|
43.10
|
29.07
|
1,403,126
|
|
|
12/28/2017
|
+1.30 / +3.08%
|
42.30
|
43.80
|
42.30
|
43.50
|
43.33
|
29.28
|
1,245,063
|
|
|
12/27/2017
|
+1.00 / +2.43%
|
41.30
|
42.50
|
41.00
|
42.20
|
42.02
|
28.40
|
1,453,096
|
|
|
12/26/2017
|
+3.10 / +8.14%
|
38.10
|
41.30
|
38.00
|
41.20
|
40.23
|
27.73
|
2,547,080
|
|
|
12/25/2017
|
0.00 / 0.00%
|
38.10
|
38.60
|
37.70
|
38.10
|
38.13
|
25.64
|
444,850
|
|
|
12/22/2017
|
-0.90 / -2.31%
|
39.00
|
39.00
|
37.70
|
38.00
|
38.10
|
25.58
|
849,424
|
|
|
12/21/2017
|
+0.30 / +0.78%
|
39.00
|
39.60
|
38.50
|
38.90
|
39.11
|
26.18
|
760,915
|
|
|
12/20/2017
|
+0.70 / +1.85%
|
37.90
|
39.20
|
37.60
|
38.60
|
38.27
|
25.98
|
895,360
|
|
|
12/19/2017
|
-1.00 / -2.57%
|
39.00
|
39.00
|
37.70
|
37.90
|
38.10
|
25.51
|
1,043,120
|
|
|
12/18/2017
|
+0.80 / +2.10%
|
38.20
|
39.80
|
38.20
|
38.90
|
39.03
|
26.18
|
914,930
|
|
|
12/15/2017
|
+0.50 / +1.32%
|
37.80
|
38.60
|
37.70
|
38.30
|
38.12
|
25.78
|
943,789
|
|
|
12/14/2017
|
+2.30 / +6.48%
|
35.50
|
38.00
|
35.30
|
37.80
|
37.04
|
25.44
|
1,075,163
|
|
|
12/13/2017
|
-0.20 / -0.56%
|
35.70
|
36.20
|
34.50
|
35.50
|
35.28
|
23.89
|
627,854
|
|
|
12/12/2017
|
+0.50 / +1.42%
|
34.20
|
36.50
|
33.00
|
35.70
|
34.67
|
24.03
|
1,068,129
|
|
|
12/11/2017
|
-3.00 / -7.85%
|
38.00
|
38.00
|
35.00
|
35.20
|
36.00
|
23.69
|
1,325,148
|
|
|
12/8/2017
|
-1.00 / -2.58%
|
38.90
|
38.90
|
37.50
|
37.70
|
38.19
|
25.37
|
746,766
|
|
|
12/7/2017
|
+0.60 / +1.57%
|
38.10
|
39.10
|
38.00
|
38.70
|
38.71
|
26.05
|
733,029
|
|
|
12/6/2017
|
-0.50 / -1.30%
|
38.70
|
39.30
|
37.30
|
38.10
|
38.14
|
25.64
|
1,920,370
|
|
|
12/5/2017
|
-1.60 / -3.98%
|
40.40
|
41.80
|
38.00
|
38.60
|
40.06
|
25.98
|
2,036,307
|
|
|
12/4/2017
|
+2.60 / +6.91%
|
38.30
|
40.20
|
38.30
|
40.20
|
39.49
|
27.06
|
1,481,441
|
|
|
12/1/2017
|
+1.90 / +5.25%
|
35.90
|
38.20
|
35.90
|
38.10
|
37.56
|
25.64
|
1,584,484
|
|
|
11/30/2017
|
+1.60 / +4.62%
|
34.60
|
36.90
|
34.40
|
36.20
|
35.75
|
24.36
|
1,505,996
|
|
|
11/29/2017
|
+0.80 / +2.37%
|
33.90
|
34.80
|
33.80
|
34.60
|
34.41
|
23.29
|
627,230
|
|
|
11/28/2017
|
-0.90 / -2.59%
|
34.90
|
35.00
|
33.60
|
33.80
|
34.16
|
22.75
|
1,009,571
|
|
|
11/27/2017
|
+1.90 / +5.79%
|
32.90
|
35.00
|
32.80
|
34.70
|
34.24
|
23.35
|
1,471,607
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|