|
|
Closing price on 2/4/2020
|
|
| Open |
27.65 |
| High |
27.65 |
| Low |
26.10 |
| Volume |
1,066,590 |
| Split-adjusted Price |
21.12 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.30 / -1.11%
|
27.65
|
27.65
|
26.10
|
26.70
|
26.97
|
21.12
|
1,066,590
|
|
|
2/3/2020
|
-1.45 / -5.10%
|
26.50
|
27.40
|
26.50
|
27.00
|
26.71
|
21.35
|
1,041,750
|
|
|
1/31/2020
|
-2.10 / -6.87%
|
29.10
|
29.30
|
28.45
|
28.45
|
28.68
|
22.50
|
1,555,740
|
|
|
1/30/2020
|
-2.25 / -6.86%
|
30.90
|
32.10
|
30.55
|
30.55
|
30.71
|
24.16
|
1,056,650
|
|
|
1/22/2020
|
+0.05 / +0.15%
|
32.75
|
32.80
|
32.60
|
32.80
|
32.72
|
25.94
|
129,780
|
|
|
1/21/2020
|
+0.60 / +1.87%
|
32.50
|
32.95
|
32.25
|
32.75
|
32.54
|
25.90
|
635,710
|
|
|
1/20/2020
|
-0.40 / -1.23%
|
32.55
|
32.70
|
32.10
|
32.15
|
32.44
|
25.43
|
323,270
|
|
|
1/17/2020
|
-0.45 / -1.36%
|
33.00
|
33.00
|
32.55
|
32.55
|
32.65
|
25.74
|
175,850
|
|
|
1/16/2020
|
+1.15 / +3.61%
|
32.00
|
33.00
|
31.90
|
33.00
|
32.55
|
26.10
|
241,750
|
|
|
1/15/2020
|
-0.35 / -1.09%
|
32.05
|
32.20
|
31.80
|
31.85
|
31.91
|
25.19
|
412,290
|
|
|
1/14/2020
|
-0.40 / -1.23%
|
32.60
|
32.70
|
31.90
|
32.20
|
32.27
|
25.47
|
262,760
|
|
|
1/13/2020
|
0.00 / 0.00%
|
32.60
|
32.75
|
32.55
|
32.60
|
32.62
|
25.78
|
147,840
|
|
|
1/10/2020
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.50
|
32.60
|
32.65
|
25.78
|
736,600
|
|
|
1/9/2020
|
+0.10 / +0.31%
|
33.00
|
33.20
|
32.60
|
32.60
|
32.80
|
25.78
|
199,950
|
|
|
1/8/2020
|
-0.95 / -2.84%
|
33.00
|
33.30
|
32.50
|
32.50
|
32.77
|
25.70
|
386,610
|
|
|
1/7/2020
|
-0.05 / -0.15%
|
33.60
|
33.70
|
33.10
|
33.45
|
33.43
|
26.46
|
563,420
|
|
|
1/6/2020
|
-0.60 / -1.76%
|
34.10
|
34.10
|
33.40
|
33.50
|
33.59
|
26.49
|
296,000
|
|
|
1/3/2020
|
-0.20 / -0.58%
|
34.50
|
34.50
|
33.95
|
34.10
|
34.17
|
26.97
|
151,600
|
|
|
1/2/2020
|
+0.55 / +1.63%
|
33.75
|
34.35
|
33.50
|
34.30
|
33.95
|
27.13
|
249,600
|
|
|
12/31/2019
|
-0.15 / -0.44%
|
33.90
|
33.90
|
33.20
|
33.75
|
33.45
|
26.69
|
685,540
|
|
|
12/30/2019
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.90
|
33.90
|
34.11
|
26.81
|
359,280
|
|
|
12/27/2019
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.80
|
33.90
|
33.90
|
26.81
|
286,840
|
|
|
12/26/2019
|
-0.30 / -0.88%
|
34.20
|
34.30
|
33.90
|
33.90
|
34.00
|
26.81
|
285,240
|
|
|
12/25/2019
|
+0.20 / +0.59%
|
33.80
|
34.25
|
33.80
|
34.20
|
33.97
|
27.05
|
288,980
|
|
|
12/24/2019
|
-0.35 / -1.02%
|
34.45
|
34.50
|
33.80
|
34.00
|
34.04
|
26.89
|
184,940
|
|
|
12/23/2019
|
+0.50 / +1.48%
|
34.00
|
34.45
|
33.85
|
34.35
|
34.30
|
27.17
|
193,480
|
|
|
12/20/2019
|
-0.35 / -1.02%
|
34.50
|
34.50
|
33.80
|
33.85
|
34.17
|
26.77
|
256,440
|
|
|
12/19/2019
|
+0.90 / +2.70%
|
33.30
|
34.30
|
33.05
|
34.20
|
33.96
|
27.05
|
257,280
|
|
|
12/18/2019
|
-0.50 / -1.48%
|
34.00
|
34.00
|
33.15
|
33.30
|
33.49
|
26.34
|
409,700
|
|
|
12/17/2019
|
-0.40 / -1.17%
|
34.35
|
34.35
|
33.80
|
33.80
|
33.98
|
26.73
|
242,640
|
|
|
|
|
|