|
|
Closing price on 12/4/2018
|
|
| Open |
35.00 |
| High |
35.10 |
| Low |
34.20 |
| Volume |
723,500 |
| Split-adjusted Price |
26.75 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-0.10 / -0.29%
|
35.00
|
35.10
|
34.20
|
34.60
|
34.62
|
26.75
|
723,500
|
|
|
12/3/2018
|
+1.00 / +2.97%
|
34.00
|
34.90
|
33.70
|
34.70
|
34.41
|
26.83
|
516,900
|
|
|
11/30/2018
|
+0.20 / +0.60%
|
33.60
|
34.60
|
33.20
|
33.80
|
33.70
|
26.14
|
277,000
|
|
|
11/29/2018
|
+0.80 / +2.44%
|
33.00
|
34.30
|
33.00
|
33.60
|
33.76
|
25.98
|
1,189,400
|
|
|
11/28/2018
|
+0.20 / +0.61%
|
32.80
|
33.10
|
32.60
|
32.80
|
32.88
|
25.36
|
150,400
|
|
|
11/27/2018
|
-0.40 / -1.21%
|
33.20
|
33.20
|
32.50
|
32.60
|
32.81
|
25.21
|
227,510
|
|
|
11/26/2018
|
+0.60 / +1.85%
|
32.30
|
33.30
|
32.00
|
33.00
|
32.90
|
25.52
|
514,500
|
|
|
11/23/2018
|
-0.50 / -1.53%
|
32.50
|
32.80
|
32.20
|
32.20
|
32.44
|
24.90
|
329,300
|
|
|
11/22/2018
|
-0.30 / -0.91%
|
33.00
|
33.20
|
32.50
|
32.70
|
32.78
|
25.29
|
294,804
|
|
|
11/21/2018
|
+1.40 / +4.43%
|
31.40
|
33.10
|
31.10
|
33.00
|
32.32
|
25.52
|
611,000
|
|
|
11/20/2018
|
-0.70 / -2.17%
|
31.00
|
31.90
|
27.20
|
31.60
|
31.55
|
24.43
|
200,900
|
|
|
11/19/2018
|
+0.90 / +2.87%
|
31.40
|
32.30
|
31.40
|
32.30
|
31.85
|
24.98
|
302,600
|
|
|
11/16/2018
|
+0.40 / +1.29%
|
31.30
|
31.80
|
31.20
|
31.40
|
31.42
|
24.28
|
237,600
|
|
|
11/15/2018
|
-0.10 / -0.32%
|
31.40
|
31.40
|
30.50
|
31.00
|
30.96
|
23.97
|
295,800
|
|
|
11/14/2018
|
-0.90 / -2.81%
|
31.00
|
32.30
|
30.80
|
31.10
|
31.42
|
24.05
|
521,300
|
|
|
11/13/2018
|
-0.90 / -2.74%
|
32.50
|
32.60
|
31.80
|
32.00
|
32.10
|
24.74
|
989,500
|
|
|
11/12/2018
|
-0.80 / -2.37%
|
33.60
|
33.70
|
32.70
|
32.90
|
32.87
|
25.44
|
324,000
|
|
|
11/9/2018
|
+0.50 / +1.51%
|
33.10
|
34.50
|
32.90
|
33.60
|
33.72
|
25.98
|
704,000
|
|
|
11/8/2018
|
+0.80 / +2.48%
|
32.40
|
33.30
|
32.40
|
33.10
|
32.95
|
25.59
|
584,900
|
|
|
11/7/2018
|
-0.30 / -0.92%
|
32.80
|
32.80
|
32.00
|
32.30
|
32.27
|
24.98
|
233,200
|
|
|
11/6/2018
|
-0.20 / -0.61%
|
32.80
|
33.20
|
32.30
|
32.60
|
32.54
|
25.21
|
318,500
|
|
|
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
|
|
|
|
|
|