|
|
Closing price on 3/24/2020
|
|
| Open |
18.15 |
| High |
18.60 |
| Low |
17.50 |
| Volume |
916,080 |
| Split-adjusted Price |
14.47 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.25 / -1.35%
|
18.15
|
18.60
|
17.50
|
18.30
|
17.89
|
14.47
|
916,080
|
|
|
3/23/2020
|
-1.35 / -6.78%
|
19.80
|
19.80
|
18.55
|
18.55
|
18.73
|
14.67
|
1,101,930
|
|
|
3/20/2020
|
0.00 / 0.00%
|
19.80
|
20.40
|
19.80
|
19.90
|
19.91
|
15.74
|
849,420
|
|
|
3/19/2020
|
-0.90 / -4.33%
|
20.50
|
20.70
|
19.80
|
19.90
|
20.06
|
15.74
|
1,230,030
|
|
|
3/18/2020
|
-0.40 / -1.89%
|
21.20
|
21.50
|
20.70
|
20.80
|
21.07
|
16.45
|
782,900
|
|
|
3/17/2020
|
+0.60 / +2.91%
|
20.40
|
21.20
|
20.00
|
21.20
|
20.38
|
16.77
|
976,910
|
|
|
3/16/2020
|
-0.20 / -0.96%
|
20.80
|
21.00
|
20.20
|
20.60
|
20.74
|
16.29
|
592,720
|
|
|
3/13/2020
|
-0.20 / -0.95%
|
20.00
|
21.00
|
19.55
|
20.80
|
20.13
|
16.45
|
942,390
|
|
|
3/12/2020
|
-1.55 / -6.87%
|
21.70
|
22.00
|
21.00
|
21.00
|
21.53
|
16.61
|
1,420,690
|
|
|
3/11/2020
|
-0.45 / -1.96%
|
23.40
|
23.40
|
22.15
|
22.55
|
22.70
|
17.83
|
1,255,960
|
|
|
3/10/2020
|
-0.25 / -1.08%
|
21.65
|
23.30
|
21.65
|
23.00
|
22.47
|
18.19
|
1,531,530
|
|
|
3/9/2020
|
-1.70 / -6.81%
|
23.25
|
23.40
|
23.25
|
23.25
|
23.25
|
18.39
|
1,326,390
|
|
|
3/6/2020
|
-0.85 / -3.29%
|
25.50
|
25.55
|
24.80
|
24.95
|
25.07
|
19.73
|
932,600
|
|
|
3/5/2020
|
+1.55 / +6.39%
|
24.80
|
25.90
|
24.40
|
25.80
|
25.46
|
20.40
|
2,281,890
|
|
|
3/4/2020
|
+1.55 / +6.83%
|
22.70
|
24.25
|
22.60
|
24.25
|
23.94
|
19.18
|
1,625,180
|
|
|
3/3/2020
|
+0.50 / +2.25%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.70
|
17.95
|
1,049,840
|
|
|
3/2/2020
|
-0.80 / -3.48%
|
22.90
|
22.90
|
21.85
|
22.20
|
21.95
|
17.56
|
1,420,540
|
|
|
2/28/2020
|
-0.50 / -2.13%
|
23.40
|
23.40
|
22.90
|
23.00
|
23.04
|
18.19
|
783,100
|
|
|
2/27/2020
|
+0.40 / +1.73%
|
23.00
|
23.90
|
23.00
|
23.50
|
23.49
|
18.59
|
934,960
|
|
|
2/26/2020
|
-0.80 / -3.35%
|
23.80
|
23.80
|
23.00
|
23.10
|
23.39
|
18.27
|
1,279,560
|
|
|
2/25/2020
|
-1.15 / -4.59%
|
23.55
|
24.30
|
23.55
|
23.90
|
23.84
|
18.90
|
970,060
|
|
|
2/24/2020
|
-1.85 / -6.88%
|
26.40
|
26.70
|
25.05
|
25.05
|
25.57
|
19.81
|
1,136,480
|
|
|
2/21/2020
|
-0.10 / -0.37%
|
26.85
|
26.90
|
26.50
|
26.90
|
26.76
|
21.27
|
1,245,790
|
|
|
2/20/2020
|
+0.10 / +0.37%
|
27.10
|
27.50
|
26.90
|
27.00
|
27.10
|
21.35
|
509,880
|
|
|
2/19/2020
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.90
|
26.90
|
26.98
|
21.27
|
279,240
|
|
|
2/18/2020
|
+0.25 / +0.94%
|
26.75
|
27.50
|
26.70
|
26.90
|
26.97
|
21.27
|
1,046,650
|
|
|
2/17/2020
|
-0.60 / -2.20%
|
27.00
|
27.00
|
26.50
|
26.65
|
26.68
|
21.08
|
711,840
|
|
|
2/14/2020
|
-0.25 / -0.91%
|
27.80
|
27.85
|
27.20
|
27.25
|
27.34
|
21.55
|
437,250
|
|
|
2/13/2020
|
-0.40 / -1.43%
|
27.20
|
28.00
|
27.20
|
27.50
|
27.57
|
21.75
|
1,196,580
|
|
|
2/12/2020
|
+0.70 / +2.57%
|
27.20
|
28.00
|
27.20
|
27.90
|
27.63
|
22.07
|
729,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|