|
|
Closing price on 2/1/2023
|
|
| Open |
14.10 |
| High |
14.25 |
| Low |
13.35 |
| Volume |
3,150,900 |
| Split-adjusted Price |
13.45 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.65 / -4.61%
|
14.10
|
14.25
|
13.35
|
13.45
|
13.84
|
13.45
|
3,150,900
|
|
|
1/31/2023
|
+0.25 / +1.81%
|
13.85
|
14.30
|
13.65
|
14.10
|
13.97
|
14.10
|
2,304,400
|
|
|
1/30/2023
|
-0.40 / -2.81%
|
14.15
|
14.25
|
13.60
|
13.85
|
13.93
|
13.85
|
3,784,900
|
|
|
1/27/2023
|
-0.50 / -3.39%
|
14.70
|
14.70
|
14.20
|
14.25
|
14.46
|
14.25
|
3,626,300
|
|
|
1/19/2023
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.55
|
14.75
|
14.76
|
14.75
|
1,741,000
|
|
|
1/18/2023
|
+0.05 / +0.34%
|
14.50
|
14.65
|
14.30
|
14.55
|
14.49
|
14.55
|
2,287,400
|
|
|
1/17/2023
|
+0.25 / +1.75%
|
14.45
|
14.50
|
14.20
|
14.50
|
14.33
|
14.50
|
1,877,600
|
|
|
1/16/2023
|
-0.35 / -2.40%
|
14.60
|
14.70
|
14.15
|
14.25
|
14.31
|
14.25
|
3,065,900
|
|
|
1/13/2023
|
-0.30 / -2.01%
|
15.05
|
15.15
|
14.55
|
14.60
|
14.77
|
14.60
|
1,754,100
|
|
|
1/12/2023
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.60
|
14.90
|
14.81
|
14.90
|
3,028,500
|
|
|
1/11/2023
|
+0.40 / +2.75%
|
14.65
|
15.20
|
14.55
|
14.95
|
15.02
|
14.95
|
3,845,600
|
|
|
1/10/2023
|
-0.35 / -2.35%
|
14.90
|
14.90
|
14.45
|
14.55
|
14.61
|
14.55
|
2,223,300
|
|
|
1/9/2023
|
+0.75 / +5.30%
|
14.45
|
15.10
|
14.45
|
14.90
|
14.97
|
14.90
|
3,636,700
|
|
|
1/6/2023
|
-0.20 / -1.39%
|
14.30
|
14.60
|
14.10
|
14.15
|
14.33
|
14.15
|
3,094,400
|
|
|
1/5/2023
|
+0.15 / +1.06%
|
14.20
|
14.50
|
13.95
|
14.35
|
14.19
|
14.35
|
1,593,500
|
|
|
1/4/2023
|
-0.30 / -2.07%
|
14.50
|
14.70
|
14.10
|
14.20
|
14.24
|
14.20
|
3,293,100
|
|
|
1/3/2023
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.34
|
14.50
|
1,962,800
|
|
|
12/30/2022
|
+0.05 / +0.36%
|
13.95
|
14.25
|
13.85
|
13.90
|
13.96
|
13.90
|
1,540,800
|
|
|
12/29/2022
|
-0.30 / -2.12%
|
14.20
|
14.35
|
13.80
|
13.85
|
14.04
|
13.85
|
2,891,900
|
|
|
12/28/2022
|
+0.65 / +4.81%
|
14.10
|
14.40
|
14.00
|
14.15
|
14.31
|
14.15
|
2,734,800
|
|
|
12/27/2022
|
+0.85 / +6.72%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.27
|
13.50
|
2,903,100
|
|
|
12/26/2022
|
-0.90 / -6.64%
|
13.55
|
13.60
|
12.65
|
12.65
|
12.93
|
12.65
|
2,159,400
|
|
|
12/23/2022
|
+0.10 / +0.74%
|
13.40
|
13.90
|
13.05
|
13.55
|
13.47
|
13.55
|
2,171,000
|
|
|
12/22/2022
|
-0.80 / -5.61%
|
14.25
|
14.55
|
13.30
|
13.45
|
13.54
|
13.45
|
3,624,600
|
|
|
12/21/2022
|
-0.65 / -4.36%
|
15.40
|
15.40
|
14.10
|
14.25
|
14.52
|
14.25
|
1,480,000
|
|
|
12/20/2022
|
+0.70 / +4.93%
|
14.20
|
15.00
|
13.75
|
14.90
|
14.30
|
14.90
|
4,818,300
|
|
|
12/19/2022
|
-0.90 / -5.96%
|
15.45
|
15.85
|
14.20
|
14.20
|
15.05
|
14.20
|
4,642,600
|
|
|
12/16/2022
|
+0.85 / +5.96%
|
14.65
|
15.20
|
14.30
|
15.10
|
15.01
|
15.10
|
6,179,700
|
|
|
12/15/2022
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
14.19
|
14.25
|
4,025,400
|
|
|
12/14/2022
|
+0.45 / +3.49%
|
13.60
|
13.60
|
13.10
|
13.35
|
13.31
|
13.35
|
4,055,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|