|
|
Closing price on 10/16/2023
|
|
| Open |
11.85 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
1,215,200 |
| Split-adjusted Price |
11.60 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
-0.15 / -1.28%
|
11.85
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
1,215,200
|
|
|
10/13/2023
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.50
|
11.75
|
11.63
|
11.75
|
883,600
|
|
|
10/12/2023
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.60
|
11.70
|
11.74
|
11.70
|
980,400
|
|
|
10/11/2023
|
-0.10 / -0.85%
|
11.60
|
11.95
|
11.50
|
11.70
|
11.75
|
11.70
|
714,200
|
|
|
10/10/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.83
|
11.80
|
1,322,600
|
|
|
10/9/2023
|
+0.15 / +1.29%
|
11.65
|
11.80
|
11.50
|
11.80
|
11.74
|
11.80
|
896,200
|
|
|
10/6/2023
|
+0.25 / +2.19%
|
11.40
|
11.70
|
11.40
|
11.65
|
11.60
|
11.65
|
301,900
|
|
|
10/5/2023
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.43
|
11.40
|
1,232,700
|
|
|
10/4/2023
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.35
|
11.40
|
11.46
|
11.40
|
737,200
|
|
|
10/3/2023
|
-0.45 / -3.80%
|
11.85
|
11.85
|
11.10
|
11.40
|
11.52
|
11.40
|
3,298,500
|
|
|
10/2/2023
|
0.00 / 0.00%
|
11.80
|
12.05
|
11.80
|
11.85
|
11.93
|
11.85
|
259,000
|
|
|
9/29/2023
|
+0.15 / +1.28%
|
12.00
|
12.00
|
11.40
|
11.85
|
11.92
|
11.85
|
3,425,600
|
|
|
9/28/2023
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.77
|
11.70
|
433,100
|
|
|
9/27/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.83
|
11.90
|
3,509,500
|
|
|
9/26/2023
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.85
|
11.90
|
12.01
|
11.90
|
637,000
|
|
|
9/25/2023
|
-0.30 / -2.42%
|
12.40
|
12.65
|
12.10
|
12.10
|
12.31
|
12.10
|
3,215,400
|
|
|
9/22/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.35
|
12.40
|
1,609,000
|
|
|
9/21/2023
|
-0.15 / -1.18%
|
12.75
|
12.90
|
12.50
|
12.60
|
12.64
|
12.60
|
2,790,000
|
|
|
9/20/2023
|
+0.10 / +0.79%
|
12.60
|
12.85
|
12.60
|
12.75
|
12.74
|
12.75
|
1,113,400
|
|
|
9/19/2023
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.15
|
12.65
|
12.64
|
12.65
|
2,522,800
|
|
|
9/18/2023
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.65
|
12.75
|
12.73
|
12.75
|
1,071,900
|
|
|
9/15/2023
|
+0.15 / +1.18%
|
12.70
|
12.85
|
12.55
|
12.85
|
12.74
|
12.85
|
2,689,200
|
|
|
9/14/2023
|
-0.20 / -1.55%
|
12.90
|
12.95
|
12.45
|
12.70
|
12.69
|
12.70
|
1,662,500
|
|
|
9/13/2023
|
-0.15 / -1.15%
|
13.20
|
13.25
|
12.80
|
12.90
|
12.94
|
12.90
|
3,399,200
|
|
|
9/12/2023
|
-0.30 / -2.25%
|
13.40
|
13.50
|
12.45
|
13.05
|
13.01
|
13.05
|
3,065,800
|
|
|
9/11/2023
|
+0.05 / +0.38%
|
13.60
|
13.90
|
13.35
|
13.35
|
13.52
|
13.35
|
4,186,300
|
|
|
9/8/2023
|
+0.05 / +0.38%
|
13.25
|
13.50
|
13.25
|
13.30
|
13.35
|
13.30
|
1,606,000
|
|
|
9/7/2023
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.25
|
13.29
|
13.25
|
3,379,000
|
|
|
9/6/2023
|
-0.15 / -1.11%
|
13.50
|
13.60
|
13.20
|
13.35
|
13.37
|
13.35
|
1,290,000
|
|
|
9/5/2023
|
+0.50 / +3.85%
|
13.00
|
13.70
|
12.80
|
13.50
|
13.35
|
13.50
|
3,879,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|