|
|
Closing price on 11/18/2020
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
27.20 |
| Volume |
2,813,620 |
| Split-adjusted Price |
21.59 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
+0.20 / +0.74%
|
27.90
|
27.90
|
27.20
|
27.30
|
27.60
|
21.59
|
2,813,620
|
|
|
11/17/2020
|
+0.30 / +1.12%
|
27.10
|
27.20
|
27.00
|
27.10
|
27.08
|
21.43
|
821,070
|
|
|
11/16/2020
|
-0.35 / -1.29%
|
27.40
|
27.40
|
26.70
|
26.80
|
26.96
|
21.20
|
921,370
|
|
|
11/13/2020
|
+0.35 / +1.31%
|
26.50
|
27.15
|
26.35
|
27.15
|
26.60
|
21.47
|
1,459,130
|
|
|
11/12/2020
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.55
|
26.80
|
26.83
|
21.20
|
576,710
|
|
|
11/11/2020
|
-0.50 / -1.82%
|
27.60
|
27.60
|
26.80
|
27.00
|
27.05
|
21.35
|
875,460
|
|
|
11/10/2020
|
+1.50 / +5.77%
|
27.80
|
27.80
|
27.00
|
27.50
|
27.53
|
21.75
|
3,518,100
|
|
|
11/9/2020
|
+1.10 / +4.42%
|
24.90
|
26.00
|
24.90
|
26.00
|
25.43
|
20.56
|
578,530
|
|
|
11/6/2020
|
-0.25 / -0.99%
|
25.15
|
25.20
|
24.80
|
24.90
|
24.91
|
19.69
|
170,030
|
|
|
11/5/2020
|
-0.10 / -0.40%
|
25.25
|
25.45
|
25.10
|
25.15
|
25.18
|
19.89
|
124,400
|
|
|
11/4/2020
|
+0.25 / +1.00%
|
25.10
|
25.25
|
24.85
|
25.25
|
25.09
|
19.97
|
264,860
|
|
|
11/3/2020
|
+0.30 / +1.21%
|
24.70
|
25.00
|
24.70
|
25.00
|
24.82
|
19.77
|
253,640
|
|
|
11/2/2020
|
-0.15 / -0.60%
|
24.85
|
24.90
|
24.60
|
24.70
|
24.71
|
19.54
|
105,160
|
|
|
10/30/2020
|
+0.25 / +1.02%
|
24.65
|
24.90
|
24.65
|
24.85
|
24.82
|
19.65
|
174,420
|
|
|
10/29/2020
|
-0.10 / -0.40%
|
24.00
|
24.90
|
24.00
|
24.60
|
24.33
|
19.46
|
621,600
|
|
|
10/28/2020
|
-0.75 / -2.95%
|
25.30
|
25.30
|
24.70
|
24.70
|
25.08
|
19.54
|
986,260
|
|
|
10/27/2020
|
-0.25 / -0.97%
|
25.60
|
25.70
|
25.35
|
25.45
|
25.44
|
20.13
|
527,650
|
|
|
10/26/2020
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.79
|
20.33
|
806,330
|
|
|
10/23/2020
|
+0.25 / +0.98%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.81
|
20.40
|
793,830
|
|
|
10/22/2020
|
+0.25 / +0.99%
|
25.25
|
25.60
|
25.25
|
25.55
|
25.50
|
20.21
|
394,600
|
|
|
10/21/2020
|
-0.35 / -1.36%
|
25.65
|
25.75
|
25.20
|
25.30
|
25.43
|
20.01
|
1,669,170
|
|
|
10/20/2020
|
-0.45 / -1.72%
|
26.00
|
26.00
|
25.60
|
25.65
|
25.73
|
20.29
|
824,960
|
|
|
10/19/2020
|
+0.05 / +0.19%
|
26.10
|
26.25
|
26.05
|
26.10
|
26.11
|
20.64
|
372,690
|
|
|
10/16/2020
|
-0.20 / -0.76%
|
26.25
|
26.25
|
26.00
|
26.05
|
26.05
|
20.60
|
1,605,410
|
|
|
10/15/2020
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.00
|
26.25
|
26.15
|
20.76
|
823,430
|
|
|
10/14/2020
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.20
|
26.25
|
26.26
|
20.76
|
526,830
|
|
|
10/13/2020
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.25
|
26.25
|
26.32
|
20.76
|
1,427,660
|
|
|
10/12/2020
|
-0.35 / -1.31%
|
26.70
|
26.75
|
26.35
|
26.35
|
26.47
|
20.84
|
1,084,920
|
|
|
10/9/2020
|
+0.05 / +0.19%
|
26.70
|
26.75
|
26.60
|
26.70
|
26.67
|
21.12
|
499,110
|
|
|
10/8/2020
|
0.00 / 0.00%
|
26.65
|
26.80
|
26.55
|
26.65
|
26.63
|
21.08
|
1,572,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|