|
|
Closing price on 11/15/2022
|
|
| Open |
9.00 |
| High |
9.25 |
| Low |
8.61 |
| Volume |
1,483,500 |
| Split-adjusted Price |
8.61 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
-0.64 / -6.92%
|
9.00
|
9.25
|
8.61
|
8.61
|
8.69
|
8.61
|
1,483,500
|
|
|
11/14/2022
|
-0.65 / -6.57%
|
9.80
|
9.80
|
9.25
|
9.25
|
9.43
|
9.25
|
818,700
|
|
|
11/11/2022
|
+0.14 / +1.43%
|
10.15
|
10.15
|
9.90
|
9.90
|
9.96
|
9.90
|
382,600
|
|
|
11/10/2022
|
-0.64 / -6.15%
|
10.50
|
10.50
|
9.76
|
9.76
|
10.07
|
9.76
|
791,900
|
|
|
11/9/2022
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.36
|
10.40
|
623,400
|
|
|
11/8/2022
|
+0.15 / +1.49%
|
10.10
|
10.30
|
10.10
|
10.25
|
10.18
|
10.25
|
644,400
|
|
|
11/7/2022
|
-0.60 / -5.61%
|
10.60
|
10.70
|
10.10
|
10.10
|
10.40
|
10.10
|
670,300
|
|
|
11/4/2022
|
-0.15 / -1.38%
|
10.85
|
10.90
|
10.50
|
10.70
|
10.65
|
10.70
|
641,800
|
|
|
11/3/2022
|
-0.05 / -0.46%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.90
|
10.85
|
344,100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.90
|
10.90
|
11.05
|
10.90
|
400,100
|
|
|
11/1/2022
|
+0.10 / +0.93%
|
11.00
|
11.15
|
10.90
|
10.90
|
11.00
|
10.90
|
519,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|