|
|
Closing price on 3/28/2018
|
|
| Open |
48.10 |
| High |
48.10 |
| Low |
47.30 |
| Volume |
449,013 |
| Split-adjusted Price |
32.17 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
-0.30 / -0.62%
|
48.10
|
48.10
|
47.30
|
47.80
|
47.69
|
32.17
|
449,013
|
|
|
3/27/2018
|
+1.00 / +2.12%
|
47.30
|
48.60
|
46.00
|
48.10
|
48.13
|
32.37
|
804,364
|
|
|
3/26/2018
|
+0.70 / +1.51%
|
46.10
|
47.80
|
46.00
|
47.10
|
47.18
|
31.70
|
638,775
|
|
|
3/23/2018
|
-1.60 / -3.30%
|
48.50
|
48.50
|
45.00
|
46.90
|
46.44
|
31.57
|
1,278,764
|
|
|
3/22/2018
|
+0.80 / +1.68%
|
47.80
|
49.40
|
47.70
|
48.50
|
48.52
|
32.64
|
870,574
|
|
|
3/21/2018
|
-0.40 / -0.83%
|
48.10
|
49.70
|
47.00
|
47.70
|
47.86
|
32.10
|
1,557,930
|
|
|
3/20/2018
|
-2.50 / -4.94%
|
50.80
|
51.20
|
47.80
|
48.10
|
49.04
|
32.37
|
3,126,500
|
|
|
3/19/2018
|
-2.00 / -3.80%
|
52.20
|
52.20
|
50.50
|
50.60
|
51.13
|
34.06
|
1,694,054
|
|
|
3/16/2018
|
-0.10 / -0.19%
|
52.50
|
53.50
|
52.00
|
52.20
|
52.59
|
35.13
|
1,089,030
|
|
|
3/15/2018
|
+1.50 / +2.95%
|
50.90
|
52.90
|
50.80
|
52.30
|
52.32
|
35.20
|
1,384,430
|
|
|
3/14/2018
|
-0.20 / -0.39%
|
51.00
|
51.10
|
49.70
|
50.80
|
50.27
|
34.19
|
1,633,496
|
|
|
3/13/2018
|
-1.20 / -2.30%
|
52.00
|
52.30
|
50.80
|
51.00
|
51.29
|
34.32
|
1,863,989
|
|
|
3/12/2018
|
-0.70 / -1.32%
|
53.00
|
53.70
|
51.90
|
52.20
|
52.53
|
35.13
|
685,958
|
|
|
3/9/2018
|
+0.50 / +0.96%
|
52.50
|
54.00
|
52.10
|
52.70
|
52.88
|
35.47
|
648,087
|
|
|
3/8/2018
|
-0.70 / -1.32%
|
54.00
|
54.00
|
51.00
|
52.20
|
52.18
|
35.13
|
1,337,763
|
|
|
3/7/2018
|
-3.00 / -5.37%
|
56.00
|
56.40
|
52.80
|
52.90
|
53.96
|
35.60
|
1,449,508
|
|
|
3/6/2018
|
+1.90 / +3.52%
|
55.30
|
56.10
|
54.10
|
55.90
|
55.25
|
37.62
|
1,153,215
|
|
|
3/5/2018
|
-2.10 / -3.74%
|
56.60
|
58.50
|
53.90
|
54.00
|
56.28
|
36.34
|
1,553,671
|
|
|
3/2/2018
|
-0.40 / -0.70%
|
57.00
|
57.00
|
55.00
|
56.90
|
56.14
|
38.30
|
1,308,865
|
|
|
3/1/2018
|
-0.50 / -0.87%
|
57.60
|
58.50
|
56.70
|
57.30
|
57.47
|
38.56
|
1,373,626
|
|
|
2/28/2018
|
+0.20 / +0.35%
|
58.00
|
58.80
|
56.60
|
57.80
|
57.64
|
38.90
|
1,581,591
|
|
|
2/27/2018
|
+4.80 / +9.09%
|
53.20
|
58.00
|
52.70
|
57.60
|
55.67
|
38.77
|
3,673,754
|
|
|
2/26/2018
|
+0.30 / +0.57%
|
53.00
|
54.50
|
52.40
|
52.80
|
53.16
|
35.54
|
1,126,366
|
|
|
2/23/2018
|
+0.90 / +1.73%
|
52.00
|
53.70
|
51.50
|
52.90
|
52.53
|
35.60
|
1,074,273
|
|
|
2/22/2018
|
-2.90 / -5.28%
|
55.10
|
55.10
|
51.30
|
52.00
|
52.98
|
35.00
|
1,253,519
|
|
|
2/21/2018
|
+2.90 / +5.58%
|
54.00
|
55.60
|
53.00
|
54.90
|
54.63
|
36.95
|
1,113,547
|
|
|
2/13/2018
|
+3.10 / +6.21%
|
49.90
|
53.00
|
49.90
|
53.00
|
51.99
|
35.67
|
1,390,941
|
|
|
2/12/2018
|
+5.90 / +13.41%
|
46.00
|
50.00
|
46.00
|
49.90
|
48.05
|
33.58
|
727,541
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|