|
|
Closing price on 2/27/2024
|
|
| Open |
12.80 |
| High |
12.85 |
| Low |
11.95 |
| Volume |
1,868,900 |
| Split-adjusted Price |
12.70 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
-0.10 / -0.78%
|
12.80
|
12.85
|
11.95
|
12.70
|
12.74
|
12.70
|
1,868,900
|
|
|
2/26/2024
|
+0.25 / +1.99%
|
12.55
|
12.85
|
12.50
|
12.80
|
12.72
|
12.80
|
1,972,300
|
|
|
2/23/2024
|
-0.10 / -0.79%
|
12.65
|
12.75
|
12.50
|
12.55
|
12.61
|
12.55
|
2,044,600
|
|
|
2/22/2024
|
-0.05 / -0.39%
|
12.70
|
12.70
|
12.60
|
12.65
|
12.66
|
12.65
|
1,745,100
|
|
|
2/21/2024
|
-0.05 / -0.39%
|
12.75
|
12.85
|
12.65
|
12.70
|
12.72
|
12.70
|
2,357,600
|
|
|
2/20/2024
|
-0.10 / -0.78%
|
12.85
|
12.95
|
12.75
|
12.75
|
12.86
|
12.75
|
1,985,100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.50
|
12.85
|
12.84
|
12.85
|
2,537,800
|
|
|
2/16/2024
|
+0.30 / +2.39%
|
12.65
|
13.00
|
12.65
|
12.85
|
12.86
|
12.85
|
2,164,000
|
|
|
2/15/2024
|
+0.05 / +0.40%
|
12.50
|
13.00
|
12.50
|
12.55
|
12.66
|
12.55
|
2,063,200
|
|
|
2/7/2024
|
-0.10 / -0.79%
|
12.60
|
12.65
|
12.50
|
12.50
|
12.53
|
12.50
|
1,640,400
|
|
|
2/6/2024
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.55
|
12.60
|
1,832,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.31
|
12.30
|
1,804,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|