|
|
Closing price on 2/23/2021
|
|
| Open |
27.50 |
| High |
28.80 |
| Low |
27.50 |
| Volume |
1,423,300 |
| Split-adjusted Price |
22.62 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
+1.10 / +4.00%
|
27.50
|
28.80
|
27.50
|
28.60
|
28.45
|
22.62
|
1,423,300
|
|
|
2/22/2021
|
+0.60 / +2.23%
|
27.35
|
27.60
|
27.10
|
27.50
|
27.43
|
21.75
|
1,690,800
|
|
|
2/19/2021
|
-0.35 / -1.28%
|
27.00
|
27.20
|
26.65
|
26.90
|
26.85
|
21.27
|
2,647,400
|
|
|
2/18/2021
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.95
|
27.25
|
27.13
|
21.55
|
837,900
|
|
|
2/17/2021
|
+0.90 / +3.42%
|
26.40
|
27.25
|
26.40
|
27.25
|
26.86
|
21.55
|
884,200
|
|
|
2/9/2021
|
+0.80 / +3.13%
|
25.55
|
26.35
|
25.50
|
26.35
|
25.86
|
20.84
|
446,800
|
|
|
2/8/2021
|
-0.95 / -3.58%
|
26.50
|
26.50
|
24.70
|
25.55
|
26.50
|
20.21
|
820,100
|
|
|
2/5/2021
|
+0.40 / +1.53%
|
26.20
|
26.60
|
26.20
|
26.50
|
26.40
|
20.96
|
433,300
|
|
|
2/4/2021
|
-0.05 / -0.19%
|
26.00
|
26.60
|
26.00
|
26.10
|
26.25
|
20.64
|
842,900
|
|
|
2/3/2021
|
+0.85 / +3.36%
|
25.45
|
26.25
|
25.45
|
26.15
|
25.78
|
20.68
|
530,100
|
|
|
2/2/2021
|
+0.20 / +0.80%
|
25.20
|
25.30
|
24.50
|
25.30
|
25.04
|
20.01
|
570,500
|
|
|
2/1/2021
|
-0.75 / -2.90%
|
25.90
|
26.00
|
25.10
|
25.10
|
25.57
|
19.85
|
1,061,100
|
|
|
1/29/2021
|
+0.50 / +1.97%
|
23.70
|
27.10
|
23.70
|
25.85
|
25.21
|
20.44
|
1,063,900
|
|
|
1/28/2021
|
-1.90 / -6.97%
|
25.40
|
25.80
|
25.35
|
25.35
|
25.35
|
20.05
|
1,724,500
|
|
|
1/27/2021
|
-0.85 / -3.02%
|
28.00
|
28.00
|
27.05
|
27.25
|
27.57
|
21.55
|
1,095,700
|
|
|
1/26/2021
|
-1.00 / -3.44%
|
29.10
|
29.20
|
27.80
|
28.10
|
28.43
|
22.22
|
905,900
|
|
|
1/25/2021
|
-0.10 / -0.34%
|
29.00
|
29.50
|
29.00
|
29.10
|
29.10
|
23.01
|
737,900
|
|
|
1/22/2021
|
-0.25 / -0.85%
|
29.50
|
29.70
|
29.00
|
29.20
|
29.45
|
23.09
|
1,001,700
|
|
|
1/21/2021
|
+0.75 / +2.61%
|
29.00
|
29.50
|
29.00
|
29.45
|
29.18
|
23.29
|
1,268,300
|
|
|
1/20/2021
|
+0.10 / +0.35%
|
28.60
|
29.20
|
27.05
|
28.70
|
28.34
|
22.70
|
1,204,200
|
|
|
1/19/2021
|
-2.05 / -6.69%
|
30.55
|
30.55
|
28.55
|
28.60
|
29.34
|
22.62
|
1,979,900
|
|
|
1/18/2021
|
-0.20 / -0.65%
|
30.85
|
30.90
|
30.60
|
30.65
|
30.76
|
24.24
|
2,033,800
|
|
|
1/15/2021
|
+0.05 / +0.16%
|
30.90
|
31.40
|
30.80
|
30.85
|
31.02
|
24.40
|
1,423,200
|
|
|
1/14/2021
|
-0.30 / -0.96%
|
31.15
|
31.20
|
30.45
|
30.80
|
30.77
|
24.36
|
1,864,700
|
|
|
1/13/2021
|
-0.90 / -2.81%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.49
|
24.60
|
2,856,500
|
|
|
1/12/2021
|
+0.80 / +2.56%
|
32.40
|
32.40
|
31.95
|
32.00
|
32.07
|
25.31
|
2,471,500
|
|
|
1/11/2021
|
+2.00 / +6.85%
|
31.20
|
31.20
|
30.60
|
31.20
|
30.77
|
24.68
|
2,407,600
|
|
|
1/8/2021
|
+0.60 / +2.10%
|
28.80
|
29.40
|
28.80
|
29.20
|
29.16
|
23.09
|
3,287,600
|
|
|
1/7/2021
|
+0.45 / +1.60%
|
28.50
|
28.95
|
28.15
|
28.60
|
28.55
|
22.62
|
1,828,700
|
|
|
1/6/2021
|
-0.15 / -0.53%
|
28.30
|
28.30
|
28.00
|
28.15
|
28.20
|
22.26
|
1,150,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|