|
|
Closing price on 10/18/2019
|
|
| Open |
35.10 |
| High |
35.50 |
| Low |
34.70 |
| Volume |
477,470 |
| Split-adjusted Price |
27.44 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
-0.60 / -1.70%
|
35.10
|
35.50
|
34.70
|
34.70
|
34.97
|
27.44
|
477,470
|
|
|
10/17/2019
|
-0.45 / -1.26%
|
36.00
|
36.00
|
35.25
|
35.30
|
35.41
|
27.92
|
424,880
|
|
|
10/16/2019
|
+0.05 / +0.14%
|
36.25
|
36.25
|
35.75
|
35.75
|
35.90
|
28.27
|
728,840
|
|
|
10/15/2019
|
+0.70 / +2.00%
|
35.10
|
35.90
|
34.90
|
35.70
|
35.62
|
28.23
|
691,580
|
|
|
10/14/2019
|
-0.10 / -0.28%
|
35.10
|
35.20
|
34.85
|
35.00
|
35.07
|
27.68
|
620,600
|
|
|
10/11/2019
|
-0.35 / -0.99%
|
35.30
|
35.45
|
35.00
|
35.10
|
35.13
|
27.76
|
786,930
|
|
|
10/10/2019
|
+0.65 / +1.87%
|
35.00
|
36.00
|
34.90
|
35.45
|
35.56
|
28.04
|
1,067,610
|
|
|
10/9/2019
|
+1.45 / +4.35%
|
33.30
|
34.90
|
33.10
|
34.80
|
34.38
|
27.52
|
1,518,960
|
|
|
10/8/2019
|
+0.70 / +2.14%
|
32.95
|
33.35
|
32.65
|
33.35
|
32.95
|
26.38
|
455,530
|
|
|
10/7/2019
|
-0.50 / -1.51%
|
33.15
|
33.30
|
32.65
|
32.65
|
32.97
|
25.82
|
441,890
|
|
|
10/4/2019
|
+0.35 / +1.07%
|
32.80
|
33.55
|
32.80
|
33.15
|
33.18
|
26.22
|
299,770
|
|
|
10/3/2019
|
-0.35 / -1.06%
|
32.60
|
32.95
|
32.55
|
32.80
|
32.76
|
25.94
|
363,500
|
|
|
10/2/2019
|
-0.45 / -1.34%
|
33.60
|
33.60
|
33.00
|
33.15
|
33.16
|
26.22
|
364,760
|
|
|
10/1/2019
|
0.00 / 0.00%
|
33.65
|
33.65
|
33.40
|
33.60
|
33.51
|
26.57
|
597,630
|
|
|
9/30/2019
|
+0.80 / +2.44%
|
32.85
|
33.70
|
32.85
|
33.60
|
33.39
|
26.57
|
556,990
|
|
|
9/27/2019
|
-0.05 / -0.15%
|
33.00
|
33.05
|
32.75
|
32.80
|
32.84
|
25.94
|
224,060
|
|
|
9/26/2019
|
-0.35 / -1.05%
|
33.20
|
33.25
|
32.70
|
32.85
|
32.94
|
25.98
|
430,850
|
|
|
9/25/2019
|
+0.05 / +0.15%
|
33.15
|
33.40
|
33.05
|
33.20
|
33.18
|
26.26
|
372,240
|
|
|
9/24/2019
|
+0.10 / +0.30%
|
33.10
|
33.40
|
33.05
|
33.15
|
33.17
|
26.22
|
367,130
|
|
|
9/23/2019
|
-0.30 / -0.90%
|
33.35
|
33.40
|
33.05
|
33.05
|
33.21
|
26.14
|
244,580
|
|
|
9/20/2019
|
-0.55 / -1.62%
|
33.90
|
34.00
|
33.30
|
33.35
|
33.67
|
26.38
|
643,340
|
|
|
9/19/2019
|
+0.40 / +1.19%
|
33.60
|
33.90
|
33.50
|
33.90
|
33.77
|
26.81
|
422,340
|
|
|
9/18/2019
|
+0.50 / +1.52%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.58
|
26.49
|
401,290
|
|
|
9/17/2019
|
-0.30 / -0.90%
|
33.30
|
33.30
|
32.80
|
33.00
|
33.02
|
26.10
|
813,770
|
|
|
9/16/2019
|
-0.90 / -2.63%
|
34.10
|
34.20
|
33.20
|
33.30
|
33.50
|
26.34
|
712,620
|
|
|
9/13/2019
|
0.00 / 0.00%
|
34.20
|
34.50
|
33.50
|
34.20
|
34.12
|
27.05
|
416,510
|
|
|
9/12/2019
|
+1.35 / +4.11%
|
33.00
|
34.30
|
33.00
|
34.20
|
33.78
|
27.05
|
636,280
|
|
|
9/11/2019
|
+0.55 / +1.70%
|
32.20
|
32.85
|
32.10
|
32.85
|
32.59
|
25.98
|
678,540
|
|
|
9/10/2019
|
-1.05 / -3.15%
|
33.35
|
33.35
|
32.00
|
32.30
|
32.53
|
25.55
|
1,074,770
|
|
|
9/9/2019
|
-0.95 / -2.77%
|
34.20
|
34.40
|
32.95
|
33.35
|
33.31
|
26.38
|
1,161,180
|
|
|
|
|
|