|
|
Closing price on 11/7/2019
|
|
| Open |
35.90 |
| High |
36.30 |
| Low |
35.90 |
| Volume |
376,090 |
| Split-adjusted Price |
28.63 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
+0.30 / +0.84%
|
35.90
|
36.30
|
35.90
|
36.20
|
36.11
|
28.63
|
376,090
|
|
|
11/6/2019
|
-0.55 / -1.51%
|
36.35
|
36.40
|
35.80
|
35.90
|
36.16
|
28.39
|
601,950
|
|
|
11/5/2019
|
0.00 / 0.00%
|
36.40
|
36.50
|
36.10
|
36.45
|
36.36
|
28.83
|
814,220
|
|
|
11/4/2019
|
-0.05 / -0.14%
|
36.60
|
36.60
|
36.00
|
36.45
|
36.36
|
28.83
|
867,720
|
|
|
11/1/2019
|
+1.50 / +4.29%
|
35.30
|
36.55
|
35.25
|
36.50
|
36.05
|
28.87
|
1,540,650
|
|
|
10/31/2019
|
-0.15 / -0.43%
|
35.00
|
35.20
|
34.90
|
35.00
|
35.07
|
27.68
|
802,190
|
|
|
10/30/2019
|
-0.10 / -0.28%
|
35.25
|
35.40
|
35.10
|
35.15
|
35.20
|
27.80
|
351,700
|
|
|
10/29/2019
|
+0.15 / +0.43%
|
35.10
|
35.40
|
35.00
|
35.25
|
35.20
|
27.88
|
369,940
|
|
|
10/28/2019
|
-0.50 / -1.40%
|
35.60
|
35.80
|
35.00
|
35.10
|
35.33
|
27.76
|
276,140
|
|
|
10/25/2019
|
+0.30 / +0.85%
|
35.50
|
35.75
|
35.30
|
35.60
|
35.51
|
28.16
|
735,100
|
|
|
10/24/2019
|
+0.40 / +1.15%
|
34.90
|
35.30
|
34.75
|
35.30
|
35.10
|
27.92
|
336,610
|
|
|
10/23/2019
|
-0.35 / -0.99%
|
35.25
|
35.40
|
34.90
|
34.90
|
35.13
|
27.60
|
402,990
|
|
|
10/22/2019
|
+1.00 / +2.92%
|
34.30
|
35.30
|
34.30
|
35.25
|
34.95
|
27.88
|
686,610
|
|
|
10/21/2019
|
-0.45 / -1.30%
|
34.70
|
34.70
|
34.25
|
34.25
|
34.38
|
27.09
|
320,520
|
|
|
10/18/2019
|
-0.60 / -1.70%
|
35.10
|
35.50
|
34.70
|
34.70
|
34.97
|
27.44
|
477,470
|
|
|
10/17/2019
|
-0.45 / -1.26%
|
36.00
|
36.00
|
35.25
|
35.30
|
35.41
|
27.92
|
424,880
|
|
|
10/16/2019
|
+0.05 / +0.14%
|
36.25
|
36.25
|
35.75
|
35.75
|
35.90
|
28.27
|
728,840
|
|
|
10/15/2019
|
+0.70 / +2.00%
|
35.10
|
35.90
|
34.90
|
35.70
|
35.62
|
28.23
|
691,580
|
|
|
10/14/2019
|
-0.10 / -0.28%
|
35.10
|
35.20
|
34.85
|
35.00
|
35.07
|
27.68
|
620,600
|
|
|
10/11/2019
|
-0.35 / -0.99%
|
35.30
|
35.45
|
35.00
|
35.10
|
35.13
|
27.76
|
786,930
|
|
|
10/10/2019
|
+0.65 / +1.87%
|
35.00
|
36.00
|
34.90
|
35.45
|
35.56
|
28.04
|
1,067,610
|
|
|
10/9/2019
|
+1.45 / +4.35%
|
33.30
|
34.90
|
33.10
|
34.80
|
34.38
|
27.52
|
1,518,960
|
|
|
10/8/2019
|
+0.70 / +2.14%
|
32.95
|
33.35
|
32.65
|
33.35
|
32.95
|
26.38
|
455,530
|
|
|
10/7/2019
|
-0.50 / -1.51%
|
33.15
|
33.30
|
32.65
|
32.65
|
32.97
|
25.82
|
441,890
|
|
|
10/4/2019
|
+0.35 / +1.07%
|
32.80
|
33.55
|
32.80
|
33.15
|
33.18
|
26.22
|
299,770
|
|
|
10/3/2019
|
-0.35 / -1.06%
|
32.60
|
32.95
|
32.55
|
32.80
|
32.76
|
25.94
|
363,500
|
|
|
10/2/2019
|
-0.45 / -1.34%
|
33.60
|
33.60
|
33.00
|
33.15
|
33.16
|
26.22
|
364,760
|
|
|
10/1/2019
|
0.00 / 0.00%
|
33.65
|
33.65
|
33.40
|
33.60
|
33.51
|
26.57
|
597,630
|
|
|
9/30/2019
|
+0.80 / +2.44%
|
32.85
|
33.70
|
32.85
|
33.60
|
33.39
|
26.57
|
556,990
|
|
|
9/27/2019
|
-0.05 / -0.15%
|
33.00
|
33.05
|
32.75
|
32.80
|
32.84
|
25.94
|
224,060
|
|
|
|
|
|