|
|
Closing price on 2/2/2024
|
|
| Open |
12.45 |
| High |
12.55 |
| Low |
12.25 |
| Volume |
2,034,300 |
| Split-adjusted Price |
12.30 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
-0.15 / -1.20%
|
12.45
|
12.55
|
12.25
|
12.30
|
12.35
|
12.30
|
2,034,300
|
|
|
2/1/2024
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.35
|
12.45
|
12.49
|
12.45
|
1,757,000
|
|
|
1/31/2024
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.45
|
12.50
|
12.53
|
12.50
|
1,193,400
|
|
|
1/30/2024
|
+0.10 / +0.80%
|
12.45
|
12.60
|
12.35
|
12.55
|
12.52
|
12.55
|
1,609,300
|
|
|
1/29/2024
|
-0.10 / -0.80%
|
12.55
|
12.55
|
12.40
|
12.45
|
12.49
|
12.45
|
1,835,400
|
|
|
1/26/2024
|
+0.15 / +1.21%
|
12.40
|
12.55
|
12.40
|
12.55
|
12.49
|
12.55
|
1,309,600
|
|
|
1/25/2024
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.42
|
12.40
|
1,695,100
|
|
|
1/24/2024
|
-0.05 / -0.40%
|
12.45
|
12.55
|
12.40
|
12.40
|
12.45
|
12.40
|
1,850,900
|
|
|
1/23/2024
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.45
|
12.45
|
12.50
|
12.45
|
1,862,800
|
|
|
1/22/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.55
|
12.58
|
12.55
|
1,846,600
|
|
|
1/19/2024
|
+0.15 / +1.21%
|
12.50
|
12.70
|
12.50
|
12.55
|
12.59
|
12.55
|
1,899,200
|
|
|
1/18/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.42
|
12.40
|
1,530,100
|
|
|
1/17/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
1,928,800
|
|
|
1/16/2024
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.42
|
12.50
|
1,460,800
|
|
|
1/15/2024
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.45
|
12.40
|
1,992,900
|
|
|
1/12/2024
|
-0.15 / -1.19%
|
11.80
|
12.65
|
11.80
|
12.50
|
12.45
|
12.50
|
1,824,700
|
|
|
1/11/2024
|
+0.15 / +1.20%
|
12.50
|
12.75
|
12.50
|
12.65
|
12.61
|
12.65
|
2,069,700
|
|
|
1/10/2024
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.49
|
12.50
|
1,713,400
|
|
|
1/9/2024
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.40
|
12.55
|
12.53
|
12.55
|
2,108,300
|
|
|
1/8/2024
|
-0.20 / -1.57%
|
12.75
|
12.80
|
12.50
|
12.55
|
12.61
|
12.55
|
1,953,000
|
|
|
1/5/2024
|
-0.30 / -2.30%
|
13.05
|
13.35
|
12.70
|
12.75
|
12.81
|
12.75
|
2,554,800
|
|
|
1/4/2024
|
-0.05 / -0.38%
|
13.10
|
13.50
|
12.95
|
13.05
|
13.12
|
13.05
|
2,812,200
|
|
|
1/3/2024
|
+0.85 / +6.94%
|
12.50
|
13.10
|
12.25
|
13.10
|
13.08
|
13.10
|
4,607,600
|
|
|
1/2/2024
|
0.00 / 0.00%
|
12.25
|
12.45
|
11.40
|
12.25
|
12.28
|
12.25
|
1,788,600
|
|
|
12/29/2023
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.15
|
12.25
|
12.22
|
12.25
|
2,498,200
|
|
|
12/28/2023
|
-0.25 / -1.98%
|
12.60
|
12.65
|
12.20
|
12.35
|
12.38
|
12.35
|
2,126,200
|
|
|
12/27/2023
|
+0.05 / +0.40%
|
12.55
|
13.35
|
12.55
|
12.60
|
12.83
|
12.60
|
3,893,300
|
|
|
12/26/2023
|
+0.80 / +6.81%
|
11.75
|
12.55
|
11.75
|
12.55
|
12.53
|
12.55
|
3,394,600
|
|
|
12/25/2023
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.95
|
11.75
|
11.71
|
11.75
|
2,027,900
|
|
|
12/22/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.85
|
11.00
|
10.91
|
11.00
|
1,644,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|