|
|
Closing price on 10/9/2017
|
|
| Open |
28.10 |
| High |
28.60 |
| Low |
27.90 |
| Volume |
499,407 |
| Split-adjusted Price |
18.91 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
0.00 / 0.00%
|
28.10
|
28.60
|
27.90
|
28.10
|
28.19
|
18.91
|
499,407
|
|
|
10/6/2017
|
+0.40 / +1.45%
|
27.80
|
28.40
|
27.60
|
28.00
|
28.07
|
18.84
|
513,490
|
|
|
10/5/2017
|
-0.10 / -0.36%
|
27.60
|
28.70
|
27.50
|
27.60
|
28.13
|
18.58
|
839,121
|
|
|
10/4/2017
|
+1.40 / +5.32%
|
26.30
|
27.90
|
26.10
|
27.70
|
27.23
|
18.64
|
750,613
|
|
|
10/3/2017
|
-0.50 / -1.87%
|
26.10
|
26.80
|
26.10
|
26.30
|
26.47
|
17.70
|
350,010
|
|
|
10/2/2017
|
+1.50 / +5.93%
|
26.00
|
28.00
|
25.60
|
26.80
|
26.97
|
18.04
|
735,496
|
|
|
9/29/2017
|
+0.20 / +0.80%
|
25.50
|
25.60
|
25.10
|
25.30
|
25.34
|
17.03
|
138,144
|
|
|
9/28/2017
|
-0.70 / -2.71%
|
25.60
|
25.70
|
25.00
|
25.10
|
25.44
|
16.89
|
238,330
|
|
|
9/27/2017
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.84
|
17.36
|
101,051
|
|
|
9/26/2017
|
-0.30 / -1.15%
|
26.20
|
26.30
|
25.80
|
25.90
|
25.97
|
17.43
|
186,832
|
|
|
9/25/2017
|
+0.70 / +2.75%
|
25.50
|
26.60
|
25.00
|
26.20
|
26.17
|
17.63
|
531,250
|
|
|
9/22/2017
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.00
|
25.50
|
25.51
|
17.16
|
181,480
|
|
|
9/21/2017
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.40
|
25.40
|
25.57
|
17.09
|
133,012
|
|
|
9/20/2017
|
0.00 / 0.00%
|
25.00
|
25.70
|
25.00
|
25.40
|
25.46
|
17.09
|
79,799
|
|
|
9/19/2017
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.20
|
25.40
|
25.37
|
17.09
|
43,499
|
|
|
9/18/2017
|
+1.00 / +4.07%
|
24.70
|
26.00
|
24.70
|
25.60
|
25.51
|
17.23
|
340,924
|
|
|
9/15/2017
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.61
|
16.62
|
67,220
|
|
|
9/14/2017
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.62
|
16.62
|
156,738
|
|
|
9/13/2017
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.60
|
16.56
|
159,313
|
|
|
9/12/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.59
|
16.56
|
278,640
|
|
|
9/11/2017
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.61
|
16.56
|
147,189
|
|
|
9/8/2017
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.60
|
24.60
|
24.61
|
16.56
|
117,506
|
|
|
9/7/2017
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.50
|
24.60
|
24.59
|
16.56
|
46,660
|
|
|
9/6/2017
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.40
|
24.60
|
24.49
|
16.56
|
162,890
|
|
|
9/5/2017
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.40
|
24.60
|
24.58
|
16.56
|
52,900
|
|
|
9/1/2017
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.50
|
24.70
|
24.61
|
16.62
|
39,400
|
|
|
8/31/2017
|
-0.30 / -1.20%
|
24.80
|
25.30
|
24.60
|
24.80
|
24.88
|
16.69
|
142,980
|
|
|
8/30/2017
|
+0.50 / +2.03%
|
24.70
|
25.30
|
24.60
|
25.10
|
24.97
|
16.49
|
925,441
|
|
|
8/29/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.53
|
16.16
|
85,700
|
|
|
8/28/2017
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.50
|
24.60
|
24.60
|
16.16
|
164,730
|
|
|
|
|
|