|
|
Closing price on 11/3/2020
|
|
| Open |
24.70 |
| High |
25.00 |
| Low |
24.70 |
| Volume |
253,640 |
| Split-adjusted Price |
19.77 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|