|
|
Closing price on 3/17/2017
|
|
| Open |
30.70 |
| High |
31.70 |
| Low |
30.50 |
| Volume |
888,349 |
| Split-adjusted Price |
20.30 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
+0.10 / +0.32%
|
30.70
|
31.70
|
30.50
|
30.90
|
31.25
|
20.30
|
888,349
|
|
|
3/16/2017
|
+1.10 / +3.70%
|
29.00
|
30.90
|
29.00
|
30.80
|
30.46
|
20.23
|
841,581
|
|
|
3/15/2017
|
-0.90 / -2.94%
|
30.70
|
30.80
|
29.20
|
29.70
|
29.82
|
19.51
|
1,525,431
|
|
|
3/14/2017
|
-0.70 / -2.24%
|
31.40
|
31.40
|
30.40
|
30.60
|
30.82
|
20.10
|
1,815,647
|
|
|
3/13/2017
|
-0.90 / -2.80%
|
32.20
|
32.20
|
31.20
|
31.30
|
31.51
|
20.56
|
1,136,914
|
|
|
3/10/2017
|
-0.60 / -1.83%
|
32.60
|
33.00
|
31.90
|
32.20
|
32.24
|
21.15
|
1,113,905
|
|
|
3/9/2017
|
-0.70 / -2.09%
|
33.50
|
33.90
|
32.60
|
32.80
|
33.05
|
21.55
|
697,404
|
|
|
3/8/2017
|
+1.10 / +3.40%
|
32.30
|
34.00
|
32.00
|
33.50
|
33.31
|
22.01
|
1,050,130
|
|
|
3/7/2017
|
0.00 / 0.00%
|
32.30
|
34.50
|
30.50
|
32.40
|
31.89
|
21.28
|
1,606,464
|
|
|
3/6/2017
|
-1.70 / -4.99%
|
34.00
|
34.00
|
32.30
|
32.40
|
32.93
|
21.28
|
2,226,822
|
|
|
3/3/2017
|
-0.70 / -2.02%
|
34.90
|
35.80
|
33.40
|
34.00
|
34.14
|
22.33
|
2,148,620
|
|
|
3/2/2017
|
-0.10 / -0.29%
|
35.00
|
35.60
|
34.30
|
34.70
|
34.92
|
22.79
|
1,200,243
|
|
|
3/1/2017
|
-0.20 / -0.57%
|
35.00
|
35.70
|
34.10
|
34.80
|
34.70
|
22.86
|
2,184,091
|
|
|
2/28/2017
|
-2.60 / -6.91%
|
40.00
|
40.00
|
33.00
|
35.00
|
36.26
|
22.99
|
4,393,904
|
|
|
2/27/2017
|
+4.90 / +14.98%
|
33.00
|
37.60
|
33.00
|
37.60
|
36.78
|
24.70
|
6,788,109
|
|
|
2/24/2017
|
-2.90 / -8.08%
|
36.80
|
36.80
|
31.30
|
33.00
|
32.67
|
21.68
|
6,416,518
|
|
|
2/23/2017
|
-4.40 / -10.92%
|
39.90
|
39.90
|
34.30
|
35.90
|
36.83
|
23.58
|
5,428,017
|
|
|
2/22/2017
|
-0.60 / -1.47%
|
41.10
|
41.10
|
39.70
|
40.30
|
40.26
|
26.47
|
484,550
|
|
|
2/21/2017
|
-1.00 / -2.39%
|
43.00
|
43.00
|
40.60
|
40.90
|
41.12
|
26.87
|
423,188
|
|
|
2/20/2017
|
+2.70 / +6.89%
|
40.10
|
42.40
|
39.50
|
41.90
|
40.04
|
27.52
|
2,728,735
|
|
|
2/17/2017
|
-0.20 / -0.50%
|
39.30
|
39.70
|
38.90
|
39.50
|
39.19
|
25.95
|
768,946
|
|
|
2/16/2017
|
-1.80 / -4.34%
|
41.60
|
41.60
|
39.40
|
39.70
|
40.17
|
26.08
|
584,976
|
|
|
2/15/2017
|
-0.80 / -1.89%
|
42.10
|
42.60
|
41.30
|
41.50
|
41.89
|
27.26
|
365,884
|
|
|
2/14/2017
|
-1.80 / -4.08%
|
44.20
|
44.50
|
42.30
|
42.30
|
42.87
|
27.79
|
240,690
|
|
|
2/13/2017
|
+2.40 / +5.76%
|
43.00
|
44.80
|
42.50
|
44.10
|
44.10
|
28.97
|
285,680
|
|
|
2/10/2017
|
+4.20 / +10.85%
|
38.70
|
43.00
|
38.70
|
42.90
|
41.66
|
28.18
|
440,447
|
|
|
2/9/2017
|
-0.10 / -0.26%
|
38.90
|
38.90
|
38.50
|
38.70
|
38.63
|
25.42
|
76,107
|
|
|
2/8/2017
|
+0.60 / +1.57%
|
38.00
|
39.20
|
38.00
|
38.80
|
38.71
|
25.49
|
95,870
|
|
|
2/7/2017
|
-0.40 / -1.04%
|
38.50
|
38.50
|
38.10
|
38.20
|
38.15
|
25.09
|
132,437
|
|
|
2/6/2017
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.30
|
38.60
|
38.56
|
25.36
|
86,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|