|
|
Closing price on 12/9/2019
|
|
| Open |
34.70 |
| High |
35.15 |
| Low |
34.50 |
| Volume |
226,580 |
| Split-adjusted Price |
27.40 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
-0.50 / -1.42%
|
34.70
|
35.15
|
34.50
|
34.65
|
34.76
|
27.40
|
226,580
|
|
|
12/6/2019
|
-0.60 / -1.68%
|
35.75
|
35.80
|
35.15
|
35.15
|
35.61
|
27.80
|
682,610
|
|
|
12/5/2019
|
+0.25 / +0.70%
|
35.50
|
35.80
|
35.50
|
35.75
|
35.61
|
28.27
|
551,310
|
|
|
12/4/2019
|
+0.10 / +0.28%
|
35.45
|
35.50
|
35.20
|
35.50
|
35.43
|
28.08
|
484,750
|
|
|
12/3/2019
|
+0.30 / +0.85%
|
35.10
|
35.45
|
34.50
|
35.40
|
35.12
|
28.00
|
520,910
|
|
|
12/2/2019
|
+0.15 / +0.43%
|
35.00
|
35.15
|
34.50
|
35.10
|
34.96
|
27.76
|
680,250
|
|
|
11/29/2019
|
+0.50 / +1.45%
|
34.30
|
35.00
|
34.30
|
34.95
|
34.86
|
27.64
|
522,370
|
|
|
11/28/2019
|
+0.15 / +0.44%
|
34.30
|
34.70
|
33.85
|
34.45
|
34.31
|
27.25
|
387,800
|
|
|
11/27/2019
|
+0.40 / +1.18%
|
33.90
|
34.30
|
33.80
|
34.30
|
34.14
|
27.13
|
409,510
|
|
|
11/26/2019
|
+0.30 / +0.89%
|
33.80
|
33.95
|
33.60
|
33.90
|
33.78
|
26.81
|
255,510
|
|
|
11/25/2019
|
-0.20 / -0.59%
|
33.65
|
33.70
|
33.00
|
33.60
|
33.35
|
26.57
|
428,140
|
|
|
11/22/2019
|
-1.00 / -2.87%
|
34.80
|
34.95
|
33.80
|
33.80
|
34.08
|
26.73
|
782,680
|
|
|
11/21/2019
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.70
|
34.80
|
34.78
|
27.52
|
273,420
|
|
|
11/20/2019
|
+0.05 / +0.14%
|
35.10
|
35.10
|
34.75
|
34.80
|
34.81
|
27.52
|
229,170
|
|
|
11/19/2019
|
+0.05 / +0.14%
|
34.65
|
35.00
|
34.60
|
34.75
|
34.80
|
27.48
|
235,980
|
|
|
11/18/2019
|
-0.50 / -1.42%
|
35.20
|
35.50
|
34.65
|
34.70
|
34.95
|
27.44
|
276,560
|
|
|
11/15/2019
|
-0.40 / -1.12%
|
35.90
|
35.90
|
35.10
|
35.20
|
35.47
|
27.84
|
519,800
|
|
|
11/14/2019
|
-0.25 / -0.70%
|
35.90
|
36.15
|
35.60
|
35.60
|
35.86
|
28.16
|
332,150
|
|
|
11/13/2019
|
-0.30 / -0.83%
|
36.10
|
36.20
|
35.80
|
35.85
|
36.01
|
28.35
|
508,670
|
|
|
11/12/2019
|
+0.20 / +0.56%
|
35.95
|
36.30
|
35.60
|
36.15
|
35.91
|
28.59
|
515,080
|
|
|
11/11/2019
|
-0.15 / -0.42%
|
36.30
|
36.45
|
35.95
|
35.95
|
36.18
|
28.43
|
477,590
|
|
|
11/8/2019
|
-0.10 / -0.28%
|
36.40
|
36.40
|
36.00
|
36.10
|
36.17
|
28.55
|
473,110
|
|
|
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
|
|
|
|
|
|