|
|
Closing price on 2/24/2022
|
|
| Open |
26.20 |
| High |
26.35 |
| Low |
25.00 |
| Volume |
9,026,700 |
| Split-adjusted Price |
25.65 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.60 / -2.29%
|
26.20
|
26.35
|
25.00
|
25.65
|
25.72
|
25.65
|
9,026,700
|
|
|
2/23/2022
|
+0.15 / +0.57%
|
26.00
|
26.60
|
25.95
|
26.25
|
26.26
|
26.25
|
3,076,300
|
|
|
2/22/2022
|
-0.70 / -2.61%
|
26.20
|
26.55
|
26.00
|
26.10
|
26.18
|
26.10
|
5,978,400
|
|
|
2/21/2022
|
-0.50 / -1.83%
|
27.30
|
27.30
|
26.80
|
26.80
|
27.02
|
26.80
|
6,957,600
|
|
|
2/18/2022
|
+0.50 / +1.87%
|
26.65
|
27.35
|
26.50
|
27.30
|
27.11
|
27.30
|
6,504,800
|
|
|
2/17/2022
|
+0.45 / +1.71%
|
26.35
|
27.50
|
26.15
|
26.80
|
26.92
|
26.80
|
7,895,200
|
|
|
2/16/2022
|
+0.10 / +0.38%
|
26.30
|
26.50
|
26.15
|
26.35
|
26.30
|
26.35
|
5,740,200
|
|
|
2/15/2022
|
-0.15 / -0.57%
|
26.10
|
26.50
|
25.80
|
26.25
|
26.07
|
26.25
|
4,059,500
|
|
|
2/14/2022
|
+0.20 / +0.76%
|
26.50
|
27.30
|
26.40
|
26.40
|
26.74
|
26.40
|
7,948,800
|
|
|
2/11/2022
|
-0.20 / -0.76%
|
26.40
|
26.50
|
25.75
|
26.20
|
26.12
|
26.20
|
8,299,400
|
|
|
2/10/2022
|
+0.15 / +0.57%
|
26.50
|
26.80
|
26.20
|
26.40
|
26.42
|
26.40
|
7,410,000
|
|
|
2/9/2022
|
+0.25 / +0.96%
|
26.00
|
26.50
|
25.90
|
26.25
|
26.11
|
26.25
|
5,568,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
26.10
|
27.30
|
25.75
|
26.00
|
26.32
|
26.00
|
10,515,000
|
|
|
2/7/2022
|
+1.70 / +7.00%
|
25.70
|
26.00
|
25.30
|
26.00
|
25.91
|
26.00
|
11,637,900
|
|
|
1/28/2022
|
+0.30 / +1.25%
|
24.00
|
24.60
|
23.90
|
24.30
|
24.21
|
24.30
|
3,385,600
|
|
|
1/27/2022
|
-0.10 / -0.41%
|
24.15
|
24.20
|
23.80
|
24.00
|
23.97
|
24.00
|
3,195,200
|
|
|
1/26/2022
|
+0.75 / +3.21%
|
23.80
|
24.20
|
23.60
|
24.10
|
24.06
|
24.10
|
5,819,400
|
|
|
1/25/2022
|
+0.55 / +2.41%
|
23.00
|
23.40
|
22.90
|
23.35
|
23.25
|
23.35
|
2,913,000
|
|
|
1/24/2022
|
+0.10 / +0.44%
|
22.80
|
23.50
|
22.75
|
22.80
|
23.03
|
22.80
|
2,762,000
|
|
|
1/21/2022
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.65
|
22.70
|
22.72
|
22.70
|
3,523,900
|
|
|
1/20/2022
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.45
|
22.80
|
22.66
|
22.80
|
1,127,900
|
|
|
1/19/2022
|
-0.25 / -1.09%
|
22.75
|
23.00
|
22.60
|
22.70
|
22.71
|
22.70
|
1,233,700
|
|
|
1/18/2022
|
+0.05 / +0.22%
|
22.90
|
23.15
|
22.70
|
22.95
|
22.90
|
22.95
|
2,323,300
|
|
|
1/17/2022
|
+0.20 / +0.88%
|
22.70
|
23.50
|
22.70
|
22.90
|
23.04
|
22.90
|
3,347,000
|
|
|
1/14/2022
|
+0.05 / +0.22%
|
22.50
|
22.70
|
22.20
|
22.70
|
22.46
|
22.70
|
1,616,700
|
|
|
1/13/2022
|
-0.30 / -1.31%
|
22.95
|
22.95
|
22.60
|
22.65
|
22.76
|
22.65
|
2,206,600
|
|
|
1/12/2022
|
-0.10 / -0.43%
|
23.05
|
23.10
|
22.60
|
22.95
|
22.79
|
22.95
|
2,866,700
|
|
|
1/11/2022
|
-0.15 / -0.65%
|
23.15
|
23.30
|
22.90
|
23.05
|
23.17
|
23.05
|
1,868,900
|
|
|
1/10/2022
|
+0.55 / +2.43%
|
22.75
|
24.00
|
22.75
|
23.20
|
23.44
|
23.20
|
4,005,800
|
|
|
1/7/2022
|
-0.20 / -0.88%
|
22.85
|
22.85
|
22.60
|
22.65
|
22.68
|
22.65
|
3,200,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|