|
|
Closing price on 2/20/2019
|
|
| Open |
38.60 |
| High |
38.80 |
| Low |
37.70 |
| Volume |
743,500 |
| Split-adjusted Price |
29.46 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-0.30 / -0.78%
|
38.60
|
38.80
|
37.70
|
38.10
|
38.20
|
29.46
|
743,500
|
|
|
2/19/2019
|
-2.10 / -5.19%
|
40.40
|
41.20
|
37.10
|
38.40
|
39.27
|
29.69
|
1,860,700
|
|
|
2/18/2019
|
+0.10 / +0.25%
|
40.30
|
40.80
|
39.70
|
40.50
|
40.22
|
31.32
|
792,100
|
|
|
2/15/2019
|
-0.30 / -0.74%
|
40.60
|
40.70
|
40.20
|
40.30
|
40.36
|
31.16
|
544,000
|
|
|
2/14/2019
|
-0.40 / -0.98%
|
41.00
|
41.20
|
40.60
|
40.60
|
40.85
|
31.39
|
492,800
|
|
|
2/13/2019
|
+1.40 / +3.54%
|
39.50
|
41.50
|
39.50
|
41.00
|
40.76
|
31.70
|
1,357,500
|
|
|
2/12/2019
|
-0.20 / -0.50%
|
39.80
|
40.10
|
39.30
|
39.60
|
39.60
|
30.62
|
763,200
|
|
|
2/11/2019
|
+0.90 / +2.31%
|
39.00
|
39.90
|
39.00
|
39.80
|
39.60
|
30.78
|
404,000
|
|
|
2/1/2019
|
-0.10 / -0.26%
|
38.90
|
39.10
|
38.60
|
39.00
|
38.89
|
30.16
|
346,100
|
|
|
1/31/2019
|
+0.50 / +1.30%
|
38.80
|
39.40
|
38.50
|
39.10
|
38.89
|
30.23
|
853,900
|
|
|
1/30/2019
|
+0.90 / +2.39%
|
37.70
|
38.60
|
37.70
|
38.60
|
38.36
|
29.85
|
739,500
|
|
|
1/29/2019
|
+0.20 / +0.53%
|
37.40
|
38.00
|
37.10
|
37.70
|
37.63
|
29.15
|
357,000
|
|
|
1/28/2019
|
+0.20 / +0.54%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.36
|
29.00
|
226,500
|
|
|
1/25/2019
|
-0.30 / -0.80%
|
37.40
|
37.50
|
37.00
|
37.20
|
37.29
|
28.77
|
435,800
|
|
|
1/24/2019
|
-0.30 / -0.79%
|
37.90
|
37.90
|
37.40
|
37.50
|
37.60
|
29.00
|
195,000
|
|
|
1/23/2019
|
+0.10 / +0.27%
|
37.30
|
38.40
|
37.30
|
37.80
|
37.93
|
29.23
|
571,600
|
|
|
1/22/2019
|
+1.20 / +3.29%
|
36.50
|
38.00
|
36.30
|
37.70
|
37.34
|
29.15
|
1,197,400
|
|
|
1/21/2019
|
+0.20 / +0.55%
|
36.00
|
36.80
|
35.60
|
36.50
|
36.27
|
28.22
|
372,900
|
|
|
1/18/2019
|
-0.90 / -2.44%
|
37.00
|
37.00
|
35.90
|
36.00
|
36.25
|
27.84
|
541,700
|
|
|
1/17/2019
|
-0.30 / -0.81%
|
37.10
|
37.10
|
36.90
|
36.90
|
37.01
|
28.53
|
477,300
|
|
|
1/16/2019
|
+0.40 / +1.09%
|
37.00
|
37.50
|
36.80
|
37.20
|
37.07
|
28.77
|
497,500
|
|
|
1/15/2019
|
+0.30 / +0.82%
|
36.50
|
36.90
|
36.20
|
36.80
|
36.67
|
28.46
|
308,400
|
|
|
1/14/2019
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.30
|
36.50
|
36.47
|
28.22
|
482,600
|
|
|
1/11/2019
|
-0.10 / -0.27%
|
37.10
|
37.30
|
36.80
|
37.00
|
36.99
|
28.61
|
484,300
|
|
|
1/10/2019
|
+0.10 / +0.27%
|
36.90
|
37.50
|
36.60
|
37.10
|
37.02
|
28.69
|
608,600
|
|
|
1/9/2019
|
+1.50 / +4.23%
|
35.60
|
37.30
|
35.60
|
37.00
|
36.74
|
28.61
|
1,718,700
|
|
|
1/8/2019
|
0.00 / 0.00%
|
35.30
|
35.60
|
35.00
|
35.50
|
35.37
|
27.45
|
607,600
|
|
|
1/7/2019
|
+0.90 / +2.60%
|
34.70
|
35.70
|
34.60
|
35.50
|
35.33
|
27.45
|
498,500
|
|
|
1/4/2019
|
+0.40 / +1.16%
|
34.40
|
35.00
|
34.00
|
34.80
|
34.55
|
26.91
|
471,800
|
|
|
1/3/2019
|
-1.30 / -3.64%
|
35.80
|
36.30
|
34.30
|
34.40
|
34.94
|
26.60
|
679,000
|
|
|
|
|
|