|
|
Closing price on 11/1/2023
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
1,438,000 |
| Split-adjusted Price |
10.25 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+0.05 / +0.49%
|
10.30
|
10.50
|
10.00
|
10.25
|
10.27
|
10.25
|
1,438,000
|
|
|
10/31/2023
|
-0.35 / -3.32%
|
10.55
|
10.70
|
10.20
|
10.20
|
10.46
|
10.20
|
844,800
|
|
|
10/30/2023
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.55
|
10.55
|
958,200
|
|
|
10/27/2023
|
+0.05 / +0.47%
|
10.55
|
10.70
|
10.30
|
10.60
|
10.51
|
10.60
|
1,642,400
|
|
|
10/26/2023
|
-0.55 / -4.95%
|
11.10
|
11.10
|
10.45
|
10.55
|
10.63
|
10.55
|
691,800
|
|
|
10/25/2023
|
-0.10 / -0.89%
|
11.25
|
11.35
|
11.05
|
11.10
|
11.15
|
11.10
|
1,879,900
|
|
|
10/24/2023
|
+0.15 / +1.36%
|
11.05
|
11.20
|
11.00
|
11.20
|
11.11
|
11.20
|
264,700
|
|
|
10/23/2023
|
-0.15 / -1.34%
|
11.20
|
11.20
|
11.00
|
11.05
|
11.08
|
11.05
|
865,100
|
|
|
10/20/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.03
|
11.20
|
688,700
|
|
|
10/19/2023
|
-0.20 / -1.79%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.08
|
11.00
|
353,900
|
|
|
10/18/2023
|
-0.35 / -3.03%
|
11.55
|
11.60
|
11.00
|
11.20
|
11.25
|
11.20
|
1,414,800
|
|
|
10/17/2023
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.55
|
11.55
|
11.61
|
11.55
|
826,800
|
|
|
10/16/2023
|
-0.15 / -1.28%
|
11.85
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
1,215,200
|
|
|
10/13/2023
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.50
|
11.75
|
11.63
|
11.75
|
883,600
|
|
|
10/12/2023
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.60
|
11.70
|
11.74
|
11.70
|
980,400
|
|
|
10/11/2023
|
-0.10 / -0.85%
|
11.60
|
11.95
|
11.50
|
11.70
|
11.75
|
11.70
|
714,200
|
|
|
10/10/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.83
|
11.80
|
1,322,600
|
|
|
10/9/2023
|
+0.15 / +1.29%
|
11.65
|
11.80
|
11.50
|
11.80
|
11.74
|
11.80
|
896,200
|
|
|
10/6/2023
|
+0.25 / +2.19%
|
11.40
|
11.70
|
11.40
|
11.65
|
11.60
|
11.65
|
301,900
|
|
|
10/5/2023
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.43
|
11.40
|
1,232,700
|
|
|
10/4/2023
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.35
|
11.40
|
11.46
|
11.40
|
737,200
|
|
|
10/3/2023
|
-0.45 / -3.80%
|
11.85
|
11.85
|
11.10
|
11.40
|
11.52
|
11.40
|
3,298,500
|
|
|
10/2/2023
|
0.00 / 0.00%
|
11.80
|
12.05
|
11.80
|
11.85
|
11.93
|
11.85
|
259,000
|
|
|
9/29/2023
|
+0.15 / +1.28%
|
12.00
|
12.00
|
11.40
|
11.85
|
11.92
|
11.85
|
3,425,600
|
|
|
9/28/2023
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.77
|
11.70
|
433,100
|
|
|
9/27/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.83
|
11.90
|
3,509,500
|
|
|
9/26/2023
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.85
|
11.90
|
12.01
|
11.90
|
637,000
|
|
|
9/25/2023
|
-0.30 / -2.42%
|
12.40
|
12.65
|
12.10
|
12.10
|
12.31
|
12.10
|
3,215,400
|
|
|
9/22/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.35
|
12.40
|
1,609,000
|
|
|
9/21/2023
|
-0.15 / -1.18%
|
12.75
|
12.90
|
12.50
|
12.60
|
12.64
|
12.60
|
2,790,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|