|
|
Closing price on 11/5/2018
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
31.90 |
| Volume |
389,700 |
| Split-adjusted Price |
25.36 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
+0.20 / +0.61%
|
32.90
|
32.90
|
31.90
|
32.80
|
32.42
|
25.36
|
389,700
|
|
|
11/2/2018
|
+0.60 / +1.86%
|
32.50
|
33.00
|
32.00
|
32.90
|
32.56
|
25.44
|
565,000
|
|
|
11/1/2018
|
-1.20 / -3.58%
|
33.60
|
33.70
|
32.00
|
32.30
|
32.49
|
24.98
|
420,200
|
|
|
10/31/2018
|
+1.20 / +3.72%
|
32.40
|
33.50
|
32.40
|
33.50
|
33.05
|
25.90
|
404,300
|
|
|
10/30/2018
|
+0.30 / +0.94%
|
31.80
|
32.40
|
31.50
|
32.30
|
32.00
|
24.98
|
374,900
|
|
|
10/29/2018
|
-0.50 / -1.54%
|
32.40
|
32.50
|
31.80
|
32.00
|
32.14
|
24.74
|
227,900
|
|
|
10/26/2018
|
-0.20 / -0.61%
|
32.80
|
33.10
|
32.10
|
32.40
|
32.52
|
25.05
|
419,600
|
|
|
10/25/2018
|
-0.70 / -2.10%
|
33.50
|
33.50
|
31.40
|
32.60
|
32.15
|
25.21
|
651,300
|
|
|
10/24/2018
|
-0.80 / -2.35%
|
34.00
|
34.30
|
33.10
|
33.30
|
33.70
|
25.75
|
416,000
|
|
|
10/23/2018
|
-0.60 / -1.73%
|
35.20
|
35.20
|
33.00
|
34.10
|
33.91
|
26.37
|
548,500
|
|
|
10/22/2018
|
-0.30 / -0.86%
|
35.70
|
35.80
|
34.70
|
34.70
|
35.23
|
26.83
|
279,500
|
|
|
10/19/2018
|
-0.10 / -0.28%
|
35.50
|
35.70
|
34.50
|
35.60
|
34.98
|
27.53
|
387,600
|
|
|
10/18/2018
|
-0.40 / -1.11%
|
36.20
|
36.20
|
35.20
|
35.70
|
35.68
|
27.61
|
421,100
|
|
|
10/17/2018
|
+0.10 / +0.28%
|
36.50
|
36.90
|
36.10
|
36.10
|
36.43
|
27.91
|
333,700
|
|
|
10/16/2018
|
+0.40 / +1.12%
|
35.30
|
36.20
|
35.30
|
36.00
|
35.97
|
27.84
|
317,400
|
|
|
10/15/2018
|
0.00 / 0.00%
|
36.00
|
36.40
|
35.40
|
35.60
|
35.76
|
27.53
|
451,300
|
|
|
10/12/2018
|
+1.40 / +4.00%
|
35.00
|
36.80
|
33.80
|
36.40
|
35.63
|
28.15
|
968,800
|
|
|
10/11/2018
|
-3.40 / -8.85%
|
38.00
|
38.00
|
33.90
|
35.00
|
35.60
|
27.06
|
1,581,500
|
|
|
10/10/2018
|
-0.10 / -0.26%
|
38.50
|
38.80
|
38.00
|
38.40
|
38.29
|
29.69
|
306,700
|
|
|
10/9/2018
|
+0.30 / +0.79%
|
38.20
|
38.90
|
38.10
|
38.50
|
38.54
|
29.77
|
460,100
|
|
|
10/8/2018
|
-1.40 / -3.54%
|
39.60
|
39.60
|
38.10
|
38.20
|
38.43
|
29.54
|
839,800
|
|
|
10/5/2018
|
-0.50 / -1.25%
|
39.90
|
39.90
|
39.30
|
39.40
|
39.57
|
30.47
|
505,800
|
|
|
10/4/2018
|
+0.50 / +1.27%
|
39.60
|
40.30
|
39.40
|
39.90
|
39.94
|
30.85
|
418,900
|
|
|
10/3/2018
|
-0.50 / -1.25%
|
40.00
|
40.00
|
39.30
|
39.40
|
39.62
|
30.47
|
799,400
|
|
|
10/2/2018
|
-1.10 / -2.68%
|
40.60
|
41.00
|
39.50
|
39.90
|
40.16
|
30.85
|
1,546,000
|
|
|
10/1/2018
|
-0.40 / -0.97%
|
41.20
|
42.20
|
40.70
|
41.00
|
41.53
|
31.70
|
903,500
|
|
|
9/28/2018
|
+0.60 / +1.47%
|
41.00
|
41.70
|
40.60
|
41.30
|
41.38
|
31.94
|
1,004,300
|
|
|
9/27/2018
|
-0.10 / -0.25%
|
41.10
|
41.10
|
40.30
|
40.70
|
40.63
|
31.47
|
1,277,800
|
|
|
9/26/2018
|
-0.40 / -0.97%
|
41.50
|
41.50
|
40.70
|
40.80
|
41.06
|
31.55
|
1,375,670
|
|
|
9/25/2018
|
-0.10 / -0.24%
|
41.60
|
41.90
|
41.10
|
41.20
|
41.43
|
31.86
|
959,500
|
|
|
|
|
|