|
|
Closing price on 10/31/2022
|
|
| Open |
10.75 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
478,800 |
| Split-adjusted Price |
10.80 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
+0.05 / +0.47%
|
10.75
|
11.00
|
10.60
|
10.80
|
10.81
|
10.80
|
478,800
|
|
|
10/28/2022
|
-0.10 / -0.92%
|
11.00
|
11.15
|
10.75
|
10.75
|
10.97
|
10.75
|
497,000
|
|
|
10/27/2022
|
+0.30 / +2.84%
|
10.55
|
10.85
|
10.55
|
10.85
|
10.72
|
10.85
|
706,600
|
|
|
10/26/2022
|
0.00 / 0.00%
|
10.55
|
10.90
|
10.50
|
10.55
|
10.62
|
10.55
|
2,031,900
|
|
|
10/25/2022
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.00
|
10.55
|
10.39
|
10.55
|
1,631,900
|
|
|
10/24/2022
|
-0.60 / -5.38%
|
11.15
|
11.25
|
10.45
|
10.55
|
10.90
|
10.55
|
2,539,100
|
|
|
10/21/2022
|
-0.55 / -4.70%
|
11.60
|
11.70
|
11.10
|
11.15
|
11.36
|
11.15
|
1,590,700
|
|
|
10/20/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.72
|
11.70
|
1,503,500
|
|
|
10/19/2022
|
+0.15 / +1.29%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.74
|
11.80
|
2,208,500
|
|
|
10/18/2022
|
+0.20 / +1.75%
|
11.60
|
11.75
|
11.45
|
11.65
|
11.60
|
11.65
|
977,700
|
|
|
10/17/2022
|
-0.20 / -1.72%
|
11.65
|
11.70
|
11.30
|
11.45
|
11.51
|
11.45
|
1,465,700
|
|
|
10/14/2022
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.50
|
11.65
|
11.59
|
11.65
|
700,300
|
|
|
10/13/2022
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.63
|
11.60
|
1,572,900
|
|
|
10/12/2022
|
+0.40 / +3.64%
|
11.10
|
11.55
|
11.10
|
11.40
|
11.34
|
11.40
|
967,700
|
|
|
10/11/2022
|
-0.25 / -2.22%
|
11.25
|
11.45
|
11.00
|
11.00
|
11.17
|
11.00
|
1,330,000
|
|
|
10/10/2022
|
-0.10 / -0.88%
|
11.10
|
11.35
|
10.80
|
11.25
|
11.11
|
11.25
|
1,165,000
|
|
|
10/7/2022
|
-0.85 / -6.97%
|
12.00
|
12.20
|
11.35
|
11.35
|
11.50
|
11.35
|
3,876,600
|
|
|
10/6/2022
|
-0.40 / -3.17%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.44
|
12.20
|
1,128,800
|
|
|
10/5/2022
|
+0.20 / +1.61%
|
12.55
|
12.75
|
12.50
|
12.60
|
12.63
|
12.60
|
698,100
|
|
|
10/4/2022
|
-0.10 / -0.80%
|
12.50
|
13.00
|
12.35
|
12.40
|
12.54
|
12.40
|
775,400
|
|
|
10/3/2022
|
-0.85 / -6.37%
|
13.25
|
13.35
|
12.50
|
12.50
|
12.81
|
12.50
|
1,535,700
|
|
|
9/30/2022
|
-0.25 / -1.84%
|
13.50
|
13.60
|
12.80
|
13.35
|
13.13
|
13.35
|
2,876,200
|
|
|
9/29/2022
|
-0.05 / -0.37%
|
13.65
|
13.90
|
13.60
|
13.60
|
13.72
|
13.60
|
989,400
|
|
|
9/28/2022
|
-0.40 / -2.85%
|
14.05
|
14.15
|
13.65
|
13.65
|
13.90
|
13.65
|
898,500
|
|
|
9/27/2022
|
-0.20 / -1.40%
|
14.10
|
14.40
|
14.05
|
14.05
|
14.12
|
14.05
|
2,280,700
|
|
|
9/26/2022
|
-0.35 / -2.40%
|
14.60
|
14.65
|
14.10
|
14.25
|
14.42
|
14.25
|
2,222,000
|
|
|
9/23/2022
|
-0.20 / -1.35%
|
14.80
|
14.85
|
14.60
|
14.60
|
14.71
|
14.60
|
1,746,000
|
|
|
9/22/2022
|
+0.15 / +1.02%
|
14.60
|
14.85
|
14.50
|
14.80
|
14.60
|
14.80
|
1,474,700
|
|
|
9/21/2022
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.50
|
14.65
|
14.66
|
14.65
|
2,630,200
|
|
|
9/20/2022
|
+0.40 / +2.75%
|
14.65
|
14.95
|
14.60
|
14.95
|
14.78
|
14.95
|
1,773,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|