|
|
Closing price on 2/9/2018
|
|
| Open |
45.00 |
| High |
46.50 |
| Low |
40.80 |
| Volume |
1,433,769 |
| Split-adjusted Price |
31.30 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
-0.10 / -0.21%
|
45.00
|
46.50
|
40.80
|
46.50
|
43.98
|
31.30
|
1,433,769
|
|
|
2/8/2018
|
-3.90 / -7.72%
|
49.90
|
51.90
|
46.10
|
46.60
|
48.00
|
31.36
|
1,412,300
|
|
|
2/7/2018
|
+5.00 / +10.99%
|
46.00
|
51.00
|
46.00
|
50.50
|
49.43
|
33.99
|
2,381,296
|
|
|
2/6/2018
|
-4.40 / -8.82%
|
49.50
|
49.50
|
44.20
|
45.50
|
44.63
|
30.62
|
2,770,837
|
|
|
2/5/2018
|
-1.10 / -2.16%
|
53.20
|
53.70
|
49.00
|
49.90
|
51.96
|
33.58
|
2,240,195
|
|
|
2/2/2018
|
+2.00 / +3.91%
|
52.00
|
53.50
|
49.90
|
53.20
|
50.98
|
35.81
|
2,551,470
|
|
|
2/1/2018
|
-2.60 / -4.83%
|
53.80
|
55.90
|
49.50
|
51.20
|
52.02
|
34.46
|
2,470,906
|
|
|
1/31/2018
|
-5.20 / -8.81%
|
59.00
|
59.40
|
53.50
|
53.80
|
56.06
|
36.21
|
3,097,150
|
|
|
1/30/2018
|
-2.00 / -3.28%
|
60.00
|
61.20
|
58.50
|
59.00
|
59.52
|
39.71
|
2,202,376
|
|
|
1/29/2018
|
-1.30 / -2.09%
|
59.50
|
64.00
|
59.50
|
61.00
|
61.70
|
41.05
|
1,507,535
|
|
|
1/26/2018
|
-1.60 / -2.52%
|
63.70
|
65.00
|
61.50
|
62.00
|
62.34
|
41.73
|
2,179,883
|
|
|
1/25/2018
|
-0.60 / -0.93%
|
64.70
|
67.20
|
62.90
|
63.60
|
64.74
|
42.80
|
2,344,305
|
|
|
1/24/2018
|
-3.10 / -4.61%
|
67.30
|
68.00
|
63.50
|
64.20
|
64.63
|
43.21
|
2,077,132
|
|
|
1/23/2018
|
+3.60 / +5.65%
|
64.50
|
69.90
|
64.00
|
67.30
|
67.30
|
45.29
|
2,456,409
|
|
|
1/22/2018
|
+8.30 / +14.98%
|
56.20
|
63.70
|
56.20
|
63.70
|
61.66
|
42.87
|
3,013,345
|
|
|
1/19/2018
|
+3.90 / +7.39%
|
52.50
|
58.90
|
52.40
|
56.70
|
55.40
|
38.16
|
2,351,853
|
|
|
1/18/2018
|
-0.20 / -0.38%
|
53.50
|
53.50
|
50.90
|
52.80
|
52.19
|
35.54
|
1,595,681
|
|
|
1/17/2018
|
+0.40 / +0.76%
|
52.50
|
54.40
|
52.50
|
53.00
|
53.60
|
35.67
|
1,733,229
|
|
|
1/16/2018
|
+0.60 / +1.15%
|
52.00
|
52.90
|
51.60
|
52.60
|
52.42
|
35.40
|
1,155,725
|
|
|
1/15/2018
|
+0.50 / +0.97%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.63
|
35.00
|
977,414
|
|
|
1/12/2018
|
+0.60 / +1.18%
|
50.90
|
53.00
|
50.50
|
51.30
|
51.55
|
34.53
|
1,021,852
|
|
|
1/11/2018
|
+1.40 / +2.84%
|
49.30
|
51.00
|
48.10
|
50.70
|
49.71
|
34.12
|
1,323,433
|
|
|
1/10/2018
|
-1.70 / -3.33%
|
51.50
|
51.50
|
48.70
|
49.30
|
49.68
|
33.18
|
1,881,371
|
|
|
1/9/2018
|
+0.10 / +0.20%
|
50.90
|
52.30
|
50.10
|
51.00
|
51.29
|
34.32
|
1,601,091
|
|
|
1/8/2018
|
+3.20 / +6.71%
|
47.80
|
51.00
|
47.70
|
50.90
|
49.62
|
34.26
|
1,695,283
|
|
|
1/5/2018
|
+1.00 / +2.13%
|
46.50
|
48.50
|
46.50
|
47.90
|
47.67
|
32.24
|
1,337,299
|
|
|
1/4/2018
|
+0.90 / +1.96%
|
45.50
|
47.70
|
45.40
|
46.90
|
46.59
|
31.57
|
1,415,180
|
|
|
1/3/2018
|
-0.80 / -1.71%
|
46.80
|
48.50
|
44.30
|
46.00
|
46.74
|
30.96
|
2,153,579
|
|
|
1/2/2018
|
+3.70 / +8.58%
|
43.10
|
47.20
|
43.00
|
46.80
|
45.55
|
31.50
|
1,537,253
|
|
|
12/29/2017
|
-0.30 / -0.69%
|
43.40
|
43.60
|
42.40
|
43.20
|
43.10
|
29.07
|
1,403,126
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|