|
|
Closing price on 10/8/2020
|
|
| Open |
26.65 |
| High |
26.80 |
| Low |
26.55 |
| Volume |
1,572,750 |
| Split-adjusted Price |
21.08 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
0.00 / 0.00%
|
26.65
|
26.80
|
26.55
|
26.65
|
26.63
|
21.08
|
1,572,750
|
|
|
10/7/2020
|
-0.25 / -0.93%
|
26.50
|
26.85
|
26.50
|
26.65
|
26.72
|
21.08
|
886,110
|
|
|
10/6/2020
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.80
|
26.90
|
26.95
|
21.27
|
666,300
|
|
|
10/5/2020
|
+0.25 / +0.93%
|
26.90
|
27.30
|
26.90
|
27.10
|
27.13
|
21.43
|
1,450,960
|
|
|
10/2/2020
|
-0.45 / -1.65%
|
27.30
|
27.30
|
26.30
|
26.85
|
26.92
|
21.24
|
1,289,580
|
|
|
10/1/2020
|
+0.60 / +2.25%
|
26.80
|
27.50
|
26.80
|
27.30
|
27.20
|
21.59
|
1,758,450
|
|
|
9/30/2020
|
-0.05 / -0.19%
|
26.70
|
26.80
|
26.55
|
26.70
|
26.66
|
21.12
|
753,720
|
|
|
9/29/2020
|
+0.05 / +0.19%
|
26.70
|
26.90
|
26.65
|
26.75
|
26.76
|
21.16
|
1,201,640
|
|
|
9/28/2020
|
0.00 / 0.00%
|
26.65
|
26.80
|
26.65
|
26.70
|
26.72
|
21.12
|
668,570
|
|
|
9/25/2020
|
-0.05 / -0.19%
|
26.75
|
26.85
|
26.65
|
26.70
|
26.71
|
21.12
|
633,370
|
|
|
9/24/2020
|
-0.10 / -0.37%
|
26.80
|
26.85
|
26.70
|
26.75
|
26.77
|
21.16
|
584,270
|
|
|
9/23/2020
|
+0.20 / +0.75%
|
26.90
|
26.95
|
26.75
|
26.85
|
26.85
|
21.24
|
687,250
|
|
|
9/22/2020
|
-0.20 / -0.74%
|
26.50
|
26.80
|
26.50
|
26.65
|
26.64
|
21.08
|
637,540
|
|
|
9/21/2020
|
0.00 / 0.00%
|
26.85
|
27.00
|
26.85
|
26.85
|
26.93
|
21.24
|
1,100,820
|
|
|
9/18/2020
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.75
|
26.85
|
26.82
|
21.24
|
700,150
|
|
|
9/17/2020
|
-0.10 / -0.37%
|
26.90
|
26.95
|
26.80
|
26.80
|
26.85
|
21.20
|
844,640
|
|
|
9/16/2020
|
-0.05 / -0.19%
|
27.20
|
27.30
|
26.90
|
26.90
|
27.08
|
21.27
|
1,010,310
|
|
|
9/15/2020
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.65
|
26.95
|
26.93
|
21.31
|
1,152,440
|
|
|
9/14/2020
|
+1.05 / +4.01%
|
26.30
|
27.25
|
26.30
|
27.25
|
26.87
|
21.55
|
2,006,440
|
|
|
9/11/2020
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.10
|
26.20
|
26.18
|
20.72
|
557,280
|
|
|
9/10/2020
|
0.00 / 0.00%
|
26.40
|
26.45
|
26.15
|
26.20
|
26.24
|
20.72
|
681,920
|
|
|
9/9/2020
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.90
|
26.20
|
25.97
|
20.72
|
469,550
|
|
|
9/8/2020
|
0.00 / 0.00%
|
26.40
|
26.45
|
26.00
|
26.20
|
26.18
|
20.72
|
725,450
|
|
|
9/7/2020
|
0.00 / 0.00%
|
26.40
|
26.65
|
26.20
|
26.20
|
26.46
|
20.72
|
1,029,110
|
|
|
9/4/2020
|
-0.20 / -0.76%
|
25.80
|
26.20
|
25.50
|
26.20
|
25.88
|
20.72
|
1,416,480
|
|
|
9/3/2020
|
-0.10 / -0.38%
|
27.00
|
27.00
|
26.00
|
26.40
|
26.56
|
20.88
|
1,477,610
|
|
|
9/1/2020
|
+0.80 / +3.11%
|
26.20
|
26.60
|
26.00
|
26.50
|
26.41
|
20.96
|
1,761,850
|
|
|
8/31/2020
|
+1.05 / +4.26%
|
25.10
|
25.90
|
25.00
|
25.70
|
25.63
|
20.33
|
1,847,150
|
|
|
8/28/2020
|
+0.05 / +0.20%
|
24.90
|
24.90
|
24.45
|
24.65
|
24.63
|
19.50
|
1,446,340
|
|
|
8/27/2020
|
-0.10 / -0.40%
|
24.60
|
24.75
|
24.30
|
24.60
|
24.51
|
19.46
|
760,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|