|
|
Closing price on 10/7/2021
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.65 |
| Volume |
1,074,700 |
| Split-adjusted Price |
25.95 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.65
|
25.95
|
25.87
|
25.95
|
1,074,700
|
|
|
10/6/2021
|
-0.30 / -1.15%
|
26.20
|
26.30
|
25.85
|
25.90
|
26.02
|
25.90
|
1,618,900
|
|
|
10/5/2021
|
+0.30 / +1.16%
|
26.45
|
26.50
|
25.90
|
26.20
|
26.14
|
26.20
|
1,026,900
|
|
|
10/4/2021
|
+1.00 / +4.02%
|
24.95
|
26.00
|
24.90
|
25.90
|
25.61
|
25.90
|
1,379,500
|
|
|
10/1/2021
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.91
|
24.90
|
2,326,040
|
|
|
9/30/2021
|
+0.50 / +2.04%
|
24.50
|
25.20
|
24.50
|
25.00
|
24.76
|
25.00
|
871,200
|
|
|
9/29/2021
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.54
|
24.50
|
1,351,200
|
|
|
9/28/2021
|
-0.55 / -2.15%
|
25.70
|
25.70
|
24.50
|
25.00
|
24.92
|
25.00
|
1,870,100
|
|
|
9/27/2021
|
-0.35 / -1.35%
|
26.20
|
26.30
|
25.40
|
25.55
|
25.80
|
25.55
|
1,353,100
|
|
|
9/24/2021
|
+0.30 / +1.17%
|
25.60
|
26.20
|
25.40
|
25.90
|
25.88
|
25.90
|
1,320,000
|
|
|
9/23/2021
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.40
|
25.60
|
25.60
|
25.60
|
1,919,200
|
|
|
9/22/2021
|
+0.50 / +1.97%
|
25.70
|
26.00
|
25.50
|
25.90
|
25.73
|
25.90
|
1,190,400
|
|
|
9/21/2021
|
-0.75 / -2.87%
|
25.50
|
25.80
|
25.00
|
25.40
|
25.36
|
25.40
|
1,559,800
|
|
|
9/20/2021
|
-0.60 / -2.24%
|
26.75
|
26.80
|
26.05
|
26.15
|
26.30
|
26.15
|
2,495,900
|
|
|
9/17/2021
|
+1.25 / +4.90%
|
25.50
|
27.25
|
25.30
|
26.75
|
26.52
|
26.75
|
1,387,300
|
|
|
9/16/2021
|
-1.30 / -4.85%
|
26.10
|
26.50
|
25.30
|
25.50
|
25.76
|
25.50
|
3,132,700
|
|
|
9/15/2021
|
-1.85 / -6.46%
|
30.65
|
30.65
|
26.80
|
26.80
|
28.44
|
26.80
|
6,223,200
|
|
|
9/14/2021
|
+1.85 / +6.90%
|
28.60
|
28.65
|
28.55
|
28.65
|
28.63
|
28.65
|
3,493,700
|
|
|
9/13/2021
|
+1.75 / +6.99%
|
25.10
|
26.80
|
25.10
|
26.80
|
26.61
|
26.80
|
3,848,800
|
|
|
9/10/2021
|
+1.10 / +4.59%
|
25.40
|
25.45
|
24.60
|
25.05
|
25.10
|
25.05
|
3,547,400
|
|
|
9/9/2021
|
+1.55 / +6.92%
|
22.45
|
23.95
|
22.45
|
23.95
|
23.69
|
23.95
|
3,740,400
|
|
|
9/8/2021
|
+0.30 / +1.36%
|
22.50
|
22.80
|
22.00
|
22.40
|
22.44
|
22.40
|
1,593,400
|
|
|
9/7/2021
|
+0.55 / +2.55%
|
21.60
|
22.20
|
21.60
|
22.10
|
21.92
|
22.10
|
1,538,900
|
|
|
9/6/2021
|
+0.60 / +2.86%
|
20.95
|
21.80
|
20.95
|
21.55
|
21.50
|
21.55
|
2,453,900
|
|
|
9/1/2021
|
-0.15 / -0.71%
|
20.70
|
21.10
|
20.60
|
20.95
|
20.87
|
20.95
|
772,200
|
|
|
8/31/2021
|
-0.40 / -1.86%
|
21.45
|
21.45
|
21.00
|
21.10
|
21.12
|
21.10
|
641,800
|
|
|
8/30/2021
|
+0.35 / +1.65%
|
21.20
|
21.70
|
21.15
|
21.50
|
21.45
|
21.50
|
785,850
|
|
|
8/27/2021
|
-0.05 / -0.24%
|
21.20
|
21.20
|
20.90
|
21.15
|
21.07
|
21.15
|
658,200
|
|
|
8/26/2021
|
+0.05 / +0.24%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.22
|
21.20
|
512,800
|
|
|
8/25/2021
|
+0.75 / +3.68%
|
20.50
|
21.15
|
20.45
|
21.15
|
20.73
|
21.15
|
432,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|