|
|
Closing price on 2/24/2023
|
|
| Open |
12.50 |
| High |
13.05 |
| Low |
12.40 |
| Volume |
2,590,100 |
| Split-adjusted Price |
13.00 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
+0.65 / +5.26%
|
12.50
|
13.05
|
12.40
|
13.00
|
12.89
|
13.00
|
2,590,100
|
|
|
2/23/2023
|
+0.25 / +2.07%
|
12.10
|
12.35
|
12.00
|
12.35
|
12.25
|
12.35
|
1,916,500
|
|
|
2/22/2023
|
-0.50 / -3.97%
|
12.40
|
12.60
|
12.10
|
12.10
|
12.30
|
12.10
|
1,459,800
|
|
|
2/21/2023
|
-0.10 / -0.79%
|
12.85
|
12.85
|
12.55
|
12.60
|
12.67
|
12.60
|
1,876,600
|
|
|
2/20/2023
|
+0.60 / +4.96%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.37
|
12.70
|
1,652,000
|
|
|
2/17/2023
|
0.00 / 0.00%
|
12.10
|
12.25
|
12.00
|
12.10
|
12.14
|
12.10
|
659,900
|
|
|
2/16/2023
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.04
|
12.10
|
1,371,100
|
|
|
2/15/2023
|
+0.20 / +1.69%
|
11.90
|
12.15
|
11.85
|
12.00
|
12.04
|
12.00
|
840,800
|
|
|
2/14/2023
|
+0.15 / +1.29%
|
11.60
|
11.85
|
11.60
|
11.80
|
11.76
|
11.80
|
494,300
|
|
|
2/13/2023
|
-0.45 / -3.72%
|
12.10
|
12.15
|
11.55
|
11.65
|
11.84
|
11.65
|
1,711,700
|
|
|
2/10/2023
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.17
|
12.10
|
1,621,100
|
|
|
2/9/2023
|
-0.10 / -0.79%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.59
|
12.50
|
955,400
|
|
|
2/8/2023
|
-0.05 / -0.40%
|
12.70
|
12.80
|
12.30
|
12.60
|
12.56
|
12.60
|
1,532,800
|
|
|
2/7/2023
|
+0.50 / +4.12%
|
12.30
|
12.85
|
12.20
|
12.65
|
12.70
|
12.65
|
2,133,900
|
|
|
2/6/2023
|
-0.25 / -2.02%
|
12.10
|
12.35
|
11.95
|
12.15
|
12.11
|
12.15
|
1,855,300
|
|
|
2/3/2023
|
-0.70 / -5.34%
|
12.70
|
12.90
|
12.40
|
12.40
|
12.61
|
12.40
|
4,814,000
|
|
|
2/2/2023
|
-0.35 / -2.60%
|
13.50
|
13.75
|
13.00
|
13.10
|
13.30
|
13.10
|
2,974,300
|
|
|
2/1/2023
|
-0.65 / -4.61%
|
14.10
|
14.25
|
13.35
|
13.45
|
13.84
|
13.45
|
3,150,900
|
|
|
1/31/2023
|
+0.25 / +1.81%
|
13.85
|
14.30
|
13.65
|
14.10
|
13.97
|
14.10
|
2,304,400
|
|
|
1/30/2023
|
-0.40 / -2.81%
|
14.15
|
14.25
|
13.60
|
13.85
|
13.93
|
13.85
|
3,784,900
|
|
|
1/27/2023
|
-0.50 / -3.39%
|
14.70
|
14.70
|
14.20
|
14.25
|
14.46
|
14.25
|
3,626,300
|
|
|
1/19/2023
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.55
|
14.75
|
14.76
|
14.75
|
1,741,000
|
|
|
1/18/2023
|
+0.05 / +0.34%
|
14.50
|
14.65
|
14.30
|
14.55
|
14.49
|
14.55
|
2,287,400
|
|
|
1/17/2023
|
+0.25 / +1.75%
|
14.45
|
14.50
|
14.20
|
14.50
|
14.33
|
14.50
|
1,877,600
|
|
|
1/16/2023
|
-0.35 / -2.40%
|
14.60
|
14.70
|
14.15
|
14.25
|
14.31
|
14.25
|
3,065,900
|
|
|
1/13/2023
|
-0.30 / -2.01%
|
15.05
|
15.15
|
14.55
|
14.60
|
14.77
|
14.60
|
1,754,100
|
|
|
1/12/2023
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.60
|
14.90
|
14.81
|
14.90
|
3,028,500
|
|
|
1/11/2023
|
+0.40 / +2.75%
|
14.65
|
15.20
|
14.55
|
14.95
|
15.02
|
14.95
|
3,845,600
|
|
|
1/10/2023
|
-0.35 / -2.35%
|
14.90
|
14.90
|
14.45
|
14.55
|
14.61
|
14.55
|
2,223,300
|
|
|
1/9/2023
|
+0.75 / +5.30%
|
14.45
|
15.10
|
14.45
|
14.90
|
14.97
|
14.90
|
3,636,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|