|
|
Closing price on 12/5/2017
|
|
| Open |
40.40 |
| High |
41.80 |
| Low |
38.00 |
| Volume |
2,036,307 |
| Split-adjusted Price |
25.98 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-1.60 / -3.98%
|
40.40
|
41.80
|
38.00
|
38.60
|
40.06
|
25.98
|
2,036,307
|
|
|
12/4/2017
|
+2.60 / +6.91%
|
38.30
|
40.20
|
38.30
|
40.20
|
39.49
|
27.06
|
1,481,441
|
|
|
12/1/2017
|
+1.90 / +5.25%
|
35.90
|
38.20
|
35.90
|
38.10
|
37.56
|
25.64
|
1,584,484
|
|
|
11/30/2017
|
+1.60 / +4.62%
|
34.60
|
36.90
|
34.40
|
36.20
|
35.75
|
24.36
|
1,505,996
|
|
|
11/29/2017
|
+0.80 / +2.37%
|
33.90
|
34.80
|
33.80
|
34.60
|
34.41
|
23.29
|
627,230
|
|
|
11/28/2017
|
-0.90 / -2.59%
|
34.90
|
35.00
|
33.60
|
33.80
|
34.16
|
22.75
|
1,009,571
|
|
|
11/27/2017
|
+1.90 / +5.79%
|
32.90
|
35.00
|
32.80
|
34.70
|
34.24
|
23.35
|
1,471,607
|
|
|
11/24/2017
|
0.00 / 0.00%
|
33.00
|
33.30
|
32.30
|
33.00
|
32.77
|
22.21
|
860,922
|
|
|
11/23/2017
|
-0.50 / -1.49%
|
33.50
|
34.50
|
32.00
|
33.00
|
33.32
|
22.21
|
1,099,305
|
|
|
11/22/2017
|
+3.00 / +9.84%
|
30.70
|
33.90
|
30.50
|
33.50
|
32.62
|
22.55
|
2,575,987
|
|
|
11/21/2017
|
+1.00 / +3.39%
|
29.40
|
31.40
|
29.30
|
30.50
|
30.16
|
20.53
|
1,407,828
|
|
|
11/20/2017
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.30
|
29.50
|
29.54
|
19.85
|
389,281
|
|
|
11/17/2017
|
-0.30 / -1.01%
|
29.40
|
29.90
|
29.10
|
29.30
|
29.50
|
19.72
|
631,651
|
|
|
11/16/2017
|
+1.00 / +3.50%
|
28.70
|
29.70
|
28.50
|
29.60
|
29.42
|
19.92
|
900,298
|
|
|
11/15/2017
|
-0.50 / -1.72%
|
29.30
|
29.30
|
28.40
|
28.60
|
28.73
|
19.25
|
594,308
|
|
|
11/14/2017
|
-0.40 / -1.36%
|
30.00
|
30.00
|
29.00
|
29.10
|
29.29
|
19.59
|
435,772
|
|
|
11/13/2017
|
+0.50 / +1.72%
|
29.00
|
30.30
|
29.00
|
29.50
|
29.68
|
19.85
|
659,063
|
|
|
11/10/2017
|
+1.80 / +6.64%
|
27.10
|
29.40
|
27.10
|
28.90
|
29.01
|
19.45
|
1,173,356
|
|
|
11/9/2017
|
-0.30 / -1.09%
|
27.20
|
27.40
|
27.00
|
27.10
|
27.16
|
18.24
|
179,117
|
|
|
11/8/2017
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.00
|
27.40
|
27.26
|
18.44
|
225,670
|
|
|
11/7/2017
|
+0.20 / +0.73%
|
27.50
|
28.00
|
27.40
|
27.60
|
27.61
|
18.58
|
172,055
|
|
|
11/6/2017
|
+0.40 / +1.48%
|
27.50
|
27.80
|
27.10
|
27.40
|
27.28
|
18.44
|
234,630
|
|
|
11/3/2017
|
+0.70 / +2.64%
|
26.70
|
27.50
|
26.70
|
27.20
|
27.01
|
18.31
|
250,020
|
|
|
11/2/2017
|
0.00 / 0.00%
|
26.60
|
27.00
|
26.20
|
26.50
|
26.67
|
17.84
|
178,899
|
|
|
11/1/2017
|
-0.20 / -0.75%
|
27.00
|
27.20
|
26.40
|
26.50
|
26.59
|
17.84
|
149,536
|
|
|
10/31/2017
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.20
|
26.70
|
26.67
|
17.97
|
309,685
|
|
|
10/30/2017
|
-1.00 / -3.58%
|
27.50
|
28.10
|
26.60
|
26.90
|
27.39
|
18.10
|
446,345
|
|
|
10/27/2017
|
-0.20 / -0.71%
|
28.30
|
28.30
|
27.70
|
27.80
|
27.86
|
18.71
|
106,830
|
|
|
10/26/2017
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.50
|
28.00
|
27.88
|
18.84
|
672,241
|
|
|
10/25/2017
|
+0.80 / +2.89%
|
27.80
|
28.50
|
27.80
|
28.50
|
28.18
|
19.18
|
237,103
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|