|
|
Closing price on 2/16/2017
|
|
| Open |
41.60 |
| High |
41.60 |
| Low |
39.40 |
| Volume |
584,976 |
| Split-adjusted Price |
26.08 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-1.80 / -4.34%
|
41.60
|
41.60
|
39.40
|
39.70
|
40.17
|
26.08
|
584,976
|
|
|
2/15/2017
|
-0.80 / -1.89%
|
42.10
|
42.60
|
41.30
|
41.50
|
41.89
|
27.26
|
365,884
|
|
|
2/14/2017
|
-1.80 / -4.08%
|
44.20
|
44.50
|
42.30
|
42.30
|
42.87
|
27.79
|
240,690
|
|
|
2/13/2017
|
+2.40 / +5.76%
|
43.00
|
44.80
|
42.50
|
44.10
|
44.10
|
28.97
|
285,680
|
|
|
2/10/2017
|
+4.20 / +10.85%
|
38.70
|
43.00
|
38.70
|
42.90
|
41.66
|
28.18
|
440,447
|
|
|
2/9/2017
|
-0.10 / -0.26%
|
38.90
|
38.90
|
38.50
|
38.70
|
38.63
|
25.42
|
76,107
|
|
|
2/8/2017
|
+0.60 / +1.57%
|
38.00
|
39.20
|
38.00
|
38.80
|
38.71
|
25.49
|
95,870
|
|
|
2/7/2017
|
-0.40 / -1.04%
|
38.50
|
38.50
|
38.10
|
38.20
|
38.15
|
25.09
|
132,437
|
|
|
2/6/2017
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.30
|
38.60
|
38.56
|
25.36
|
86,980
|
|
|
2/3/2017
|
-0.20 / -0.51%
|
39.30
|
39.60
|
38.60
|
38.70
|
38.88
|
25.42
|
191,300
|
|
|
2/2/2017
|
+0.80 / +2.10%
|
39.00
|
39.00
|
38.10
|
38.90
|
38.54
|
25.55
|
35,528
|
|
|
1/25/2017
|
+0.20 / +0.52%
|
38.10
|
38.70
|
38.00
|
38.50
|
38.09
|
25.29
|
144,254
|
|
|
1/24/2017
|
+0.20 / +0.52%
|
38.00
|
38.50
|
38.00
|
38.30
|
38.08
|
25.16
|
94,926
|
|
|
1/23/2017
|
0.00 / 0.00%
|
38.00
|
38.20
|
37.80
|
38.10
|
38.07
|
25.03
|
97,164
|
|
|
1/20/2017
|
-0.90 / -2.31%
|
38.50
|
38.80
|
37.80
|
38.10
|
38.12
|
25.03
|
177,345
|
|
|
1/19/2017
|
0.00 / 0.00%
|
38.80
|
39.50
|
38.30
|
39.00
|
38.84
|
25.62
|
73,536
|
|
|
1/18/2017
|
-0.90 / -2.26%
|
39.50
|
39.90
|
38.00
|
39.00
|
39.04
|
25.62
|
117,676
|
|
|
1/17/2017
|
-1.10 / -2.68%
|
40.50
|
40.70
|
39.50
|
39.90
|
40.06
|
26.21
|
165,082
|
|
|
1/16/2017
|
-1.10 / -2.61%
|
42.00
|
42.00
|
40.10
|
41.00
|
40.67
|
26.93
|
113,637
|
|
|
1/13/2017
|
-0.30 / -0.71%
|
42.40
|
42.60
|
42.00
|
42.20
|
42.14
|
27.72
|
176,513
|
|
|
1/12/2017
|
-1.00 / -2.30%
|
43.20
|
43.50
|
42.50
|
42.50
|
43.02
|
27.92
|
120,108
|
|
|
1/11/2017
|
+0.50 / +1.16%
|
42.30
|
44.00
|
42.30
|
43.50
|
43.20
|
28.57
|
99,854
|
|
|
1/10/2017
|
+1.20 / +2.87%
|
41.80
|
44.00
|
39.30
|
43.00
|
42.30
|
28.25
|
132,314
|
|
|
1/9/2017
|
-4.40 / -9.52%
|
46.20
|
46.20
|
41.00
|
41.80
|
42.26
|
27.46
|
175,245
|
|
|
1/6/2017
|
-5.30 / -10.75%
|
52.20
|
52.20
|
44.00
|
44.00
|
46.21
|
28.90
|
267,321
|
|
|
1/5/2017
|
+4.30 / +9.56%
|
51.70
|
51.70
|
46.00
|
49.30
|
50.21
|
32.38
|
773,279
|
|
|
1/4/2017
|
+5.80 / +14.80%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
29.56
|
23,368
|
|
|
1/3/2017
|
+11.20 / +40.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
25.75
|
700
|
|
|
|
|
|