|
|
Closing price on 2/18/2020
|
|
| Open |
26.75 |
| High |
27.50 |
| Low |
26.70 |
| Volume |
1,046,650 |
| Split-adjusted Price |
21.27 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
+0.25 / +0.94%
|
26.75
|
27.50
|
26.70
|
26.90
|
26.97
|
21.27
|
1,046,650
|
|
|
2/17/2020
|
-0.60 / -2.20%
|
27.00
|
27.00
|
26.50
|
26.65
|
26.68
|
21.08
|
711,840
|
|
|
2/14/2020
|
-0.25 / -0.91%
|
27.80
|
27.85
|
27.20
|
27.25
|
27.34
|
21.55
|
437,250
|
|
|
2/13/2020
|
-0.40 / -1.43%
|
27.20
|
28.00
|
27.20
|
27.50
|
27.57
|
21.75
|
1,196,580
|
|
|
2/12/2020
|
+0.70 / +2.57%
|
27.20
|
28.00
|
27.20
|
27.90
|
27.63
|
22.07
|
729,410
|
|
|
2/11/2020
|
-0.10 / -0.37%
|
27.05
|
27.40
|
27.05
|
27.20
|
27.24
|
21.51
|
487,720
|
|
|
2/10/2020
|
-0.70 / -2.50%
|
28.00
|
28.00
|
27.10
|
27.30
|
27.46
|
21.59
|
936,790
|
|
|
2/7/2020
|
+1.60 / +6.06%
|
26.80
|
28.00
|
26.70
|
28.00
|
27.58
|
22.14
|
1,155,030
|
|
|
2/6/2020
|
-0.10 / -0.38%
|
26.05
|
26.50
|
26.00
|
26.40
|
26.15
|
20.88
|
1,565,540
|
|
|
2/5/2020
|
-0.20 / -0.75%
|
27.00
|
27.05
|
26.45
|
26.50
|
26.69
|
20.96
|
1,118,210
|
|
|
2/4/2020
|
-0.30 / -1.11%
|
27.65
|
27.65
|
26.10
|
26.70
|
26.97
|
21.12
|
1,066,590
|
|
|
2/3/2020
|
-1.45 / -5.10%
|
26.50
|
27.40
|
26.50
|
27.00
|
26.71
|
21.35
|
1,041,750
|
|
|
1/31/2020
|
-2.10 / -6.87%
|
29.10
|
29.30
|
28.45
|
28.45
|
28.68
|
22.50
|
1,555,740
|
|
|
1/30/2020
|
-2.25 / -6.86%
|
30.90
|
32.10
|
30.55
|
30.55
|
30.71
|
24.16
|
1,056,650
|
|
|
1/22/2020
|
+0.05 / +0.15%
|
32.75
|
32.80
|
32.60
|
32.80
|
32.72
|
25.94
|
129,780
|
|
|
1/21/2020
|
+0.60 / +1.87%
|
32.50
|
32.95
|
32.25
|
32.75
|
32.54
|
25.90
|
635,710
|
|
|
1/20/2020
|
-0.40 / -1.23%
|
32.55
|
32.70
|
32.10
|
32.15
|
32.44
|
25.43
|
323,270
|
|
|
1/17/2020
|
-0.45 / -1.36%
|
33.00
|
33.00
|
32.55
|
32.55
|
32.65
|
25.74
|
175,850
|
|
|
1/16/2020
|
+1.15 / +3.61%
|
32.00
|
33.00
|
31.90
|
33.00
|
32.55
|
26.10
|
241,750
|
|
|
1/15/2020
|
-0.35 / -1.09%
|
32.05
|
32.20
|
31.80
|
31.85
|
31.91
|
25.19
|
412,290
|
|
|
1/14/2020
|
-0.40 / -1.23%
|
32.60
|
32.70
|
31.90
|
32.20
|
32.27
|
25.47
|
262,760
|
|
|
1/13/2020
|
0.00 / 0.00%
|
32.60
|
32.75
|
32.55
|
32.60
|
32.62
|
25.78
|
147,840
|
|
|
1/10/2020
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.50
|
32.60
|
32.65
|
25.78
|
736,600
|
|
|
1/9/2020
|
+0.10 / +0.31%
|
33.00
|
33.20
|
32.60
|
32.60
|
32.80
|
25.78
|
199,950
|
|
|
1/8/2020
|
-0.95 / -2.84%
|
33.00
|
33.30
|
32.50
|
32.50
|
32.77
|
25.70
|
386,610
|
|
|
1/7/2020
|
-0.05 / -0.15%
|
33.60
|
33.70
|
33.10
|
33.45
|
33.43
|
26.46
|
563,420
|
|
|
1/6/2020
|
-0.60 / -1.76%
|
34.10
|
34.10
|
33.40
|
33.50
|
33.59
|
26.49
|
296,000
|
|
|
1/3/2020
|
-0.20 / -0.58%
|
34.50
|
34.50
|
33.95
|
34.10
|
34.17
|
26.97
|
151,600
|
|
|
1/2/2020
|
+0.55 / +1.63%
|
33.75
|
34.35
|
33.50
|
34.30
|
33.95
|
27.13
|
249,600
|
|
|
12/31/2019
|
-0.15 / -0.44%
|
33.90
|
33.90
|
33.20
|
33.75
|
33.45
|
26.69
|
685,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|