|
|
Closing price on 3/6/2019
|
|
| Open |
41.50 |
| High |
42.80 |
| Low |
41.50 |
| Volume |
812,100 |
| Split-adjusted Price |
32.79 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2019
|
-0.20 / -0.47%
|
41.50
|
42.80
|
41.50
|
42.40
|
42.11
|
32.79
|
812,100
|
|
|
3/5/2019
|
-0.30 / -0.70%
|
43.00
|
43.00
|
42.30
|
42.60
|
42.63
|
32.94
|
1,394,500
|
|
|
3/4/2019
|
+2.80 / +6.98%
|
40.20
|
43.00
|
40.20
|
42.90
|
42.26
|
33.17
|
2,149,004
|
|
|
3/1/2019
|
+1.30 / +3.32%
|
39.20
|
40.70
|
39.20
|
40.50
|
40.15
|
31.32
|
1,223,700
|
|
|
2/28/2019
|
-1.00 / -2.49%
|
40.00
|
40.50
|
39.20
|
39.20
|
39.84
|
30.31
|
1,050,800
|
|
|
2/27/2019
|
+1.40 / +3.61%
|
38.80
|
40.50
|
38.80
|
40.20
|
39.87
|
31.08
|
1,922,800
|
|
|
2/26/2019
|
+0.10 / +0.26%
|
38.90
|
39.20
|
38.50
|
38.80
|
38.76
|
30.00
|
539,226
|
|
|
2/25/2019
|
-0.20 / -0.51%
|
38.90
|
39.80
|
38.50
|
38.70
|
38.96
|
29.93
|
649,300
|
|
|
2/22/2019
|
+0.10 / +0.26%
|
38.80
|
39.20
|
38.00
|
39.10
|
38.87
|
30.23
|
971,800
|
|
|
2/21/2019
|
+0.90 / +2.36%
|
38.10
|
39.00
|
37.90
|
39.00
|
38.75
|
30.16
|
628,100
|
|
|
2/20/2019
|
-0.30 / -0.78%
|
38.60
|
38.80
|
37.70
|
38.10
|
38.20
|
29.46
|
743,500
|
|
|
2/19/2019
|
-2.10 / -5.19%
|
40.40
|
41.20
|
37.10
|
38.40
|
39.27
|
29.69
|
1,860,700
|
|
|
2/18/2019
|
+0.10 / +0.25%
|
40.30
|
40.80
|
39.70
|
40.50
|
40.22
|
31.32
|
792,100
|
|
|
2/15/2019
|
-0.30 / -0.74%
|
40.60
|
40.70
|
40.20
|
40.30
|
40.36
|
31.16
|
544,000
|
|
|
2/14/2019
|
-0.40 / -0.98%
|
41.00
|
41.20
|
40.60
|
40.60
|
40.85
|
31.39
|
492,800
|
|
|
2/13/2019
|
+1.40 / +3.54%
|
39.50
|
41.50
|
39.50
|
41.00
|
40.76
|
31.70
|
1,357,500
|
|
|
2/12/2019
|
-0.20 / -0.50%
|
39.80
|
40.10
|
39.30
|
39.60
|
39.60
|
30.62
|
763,200
|
|
|
2/11/2019
|
+0.90 / +2.31%
|
39.00
|
39.90
|
39.00
|
39.80
|
39.60
|
30.78
|
404,000
|
|
|
2/1/2019
|
-0.10 / -0.26%
|
38.90
|
39.10
|
38.60
|
39.00
|
38.89
|
30.16
|
346,100
|
|
|
1/31/2019
|
+0.50 / +1.30%
|
38.80
|
39.40
|
38.50
|
39.10
|
38.89
|
30.23
|
853,900
|
|
|
1/30/2019
|
+0.90 / +2.39%
|
37.70
|
38.60
|
37.70
|
38.60
|
38.36
|
29.85
|
739,500
|
|
|
1/29/2019
|
+0.20 / +0.53%
|
37.40
|
38.00
|
37.10
|
37.70
|
37.63
|
29.15
|
357,000
|
|
|
1/28/2019
|
+0.20 / +0.54%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.36
|
29.00
|
226,500
|
|
|
1/25/2019
|
-0.30 / -0.80%
|
37.40
|
37.50
|
37.00
|
37.20
|
37.29
|
28.77
|
435,800
|
|
|
1/24/2019
|
-0.30 / -0.79%
|
37.90
|
37.90
|
37.40
|
37.50
|
37.60
|
29.00
|
195,000
|
|
|
1/23/2019
|
+0.10 / +0.27%
|
37.30
|
38.40
|
37.30
|
37.80
|
37.93
|
29.23
|
571,600
|
|
|
1/22/2019
|
+1.20 / +3.29%
|
36.50
|
38.00
|
36.30
|
37.70
|
37.34
|
29.15
|
1,197,400
|
|
|
1/21/2019
|
+0.20 / +0.55%
|
36.00
|
36.80
|
35.60
|
36.50
|
36.27
|
28.22
|
372,900
|
|
|
1/18/2019
|
-0.90 / -2.44%
|
37.00
|
37.00
|
35.90
|
36.00
|
36.25
|
27.84
|
541,700
|
|
|
1/17/2019
|
-0.30 / -0.81%
|
37.10
|
37.10
|
36.90
|
36.90
|
37.01
|
28.53
|
477,300
|
|
|
|
|
|