|
|
Closing price on 4/17/2019
|
|
| Open |
41.00 |
| High |
41.20 |
| Low |
40.20 |
| Volume |
669,700 |
| Split-adjusted Price |
31.24 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
-0.80 / -1.94%
|
41.00
|
41.20
|
40.20
|
40.40
|
40.76
|
31.24
|
669,700
|
|
|
4/16/2019
|
+1.00 / +2.49%
|
40.90
|
41.50
|
40.30
|
41.20
|
41.02
|
31.86
|
1,075,500
|
|
|
4/12/2019
|
+1.80 / +4.60%
|
39.00
|
41.00
|
38.50
|
40.90
|
40.21
|
31.63
|
1,171,800
|
|
|
4/11/2019
|
-0.40 / -1.01%
|
39.70
|
39.70
|
38.80
|
39.10
|
39.14
|
30.23
|
687,100
|
|
|
4/10/2019
|
-0.80 / -1.99%
|
40.50
|
40.60
|
39.20
|
39.50
|
39.67
|
30.54
|
1,041,436
|
|
|
4/9/2019
|
-0.80 / -1.95%
|
41.20
|
41.30
|
40.30
|
40.30
|
40.71
|
31.16
|
895,064
|
|
|
4/8/2019
|
+0.20 / +0.49%
|
40.90
|
41.30
|
40.90
|
41.10
|
41.12
|
31.78
|
511,300
|
|
|
4/5/2019
|
0.00 / 0.00%
|
41.00
|
41.30
|
40.70
|
41.00
|
40.91
|
31.70
|
306,548
|
|
|
4/4/2019
|
+0.40 / +0.99%
|
40.70
|
41.30
|
40.60
|
41.00
|
40.95
|
31.70
|
592,400
|
|
|
4/3/2019
|
-0.30 / -0.73%
|
41.00
|
41.00
|
40.40
|
40.60
|
40.56
|
31.39
|
393,600
|
|
|
4/2/2019
|
0.00 / 0.00%
|
41.20
|
41.40
|
40.80
|
40.90
|
41.01
|
31.63
|
679,600
|
|
|
4/1/2019
|
-0.30 / -0.73%
|
41.40
|
41.40
|
40.90
|
40.90
|
41.05
|
31.63
|
484,200
|
|
|
3/29/2019
|
0.00 / 0.00%
|
41.00
|
41.60
|
40.90
|
41.00
|
41.25
|
31.70
|
467,300
|
|
|
3/28/2019
|
0.00 / 0.00%
|
40.90
|
41.10
|
40.60
|
41.00
|
40.90
|
31.70
|
295,000
|
|
|
3/27/2019
|
+0.50 / +1.23%
|
40.40
|
41.30
|
40.40
|
41.00
|
40.95
|
31.70
|
929,900
|
|
|
3/26/2019
|
-0.10 / -0.25%
|
40.60
|
41.00
|
40.20
|
40.50
|
40.44
|
31.32
|
480,500
|
|
|
3/25/2019
|
-0.70 / -1.69%
|
41.00
|
41.20
|
39.80
|
40.60
|
40.33
|
31.39
|
931,100
|
|
|
3/22/2019
|
+0.30 / +0.73%
|
41.40
|
41.70
|
40.80
|
41.50
|
41.28
|
32.09
|
1,007,100
|
|
|
3/21/2019
|
-1.10 / -2.60%
|
42.00
|
42.80
|
41.00
|
41.20
|
42.00
|
31.86
|
2,195,100
|
|
|
3/20/2019
|
+0.10 / +0.24%
|
42.10
|
42.40
|
41.40
|
42.30
|
41.95
|
32.71
|
926,700
|
|
|
3/19/2019
|
-1.10 / -2.54%
|
43.40
|
43.60
|
42.00
|
42.20
|
42.61
|
32.63
|
1,172,000
|
|
|
3/18/2019
|
+1.40 / +3.34%
|
42.00
|
43.90
|
42.00
|
43.30
|
43.15
|
33.48
|
2,216,100
|
|
|
3/15/2019
|
+0.30 / +0.71%
|
41.50
|
42.50
|
41.50
|
42.30
|
41.90
|
32.71
|
1,284,200
|
|
|
3/14/2019
|
+1.20 / +2.94%
|
40.60
|
42.40
|
40.60
|
42.00
|
41.30
|
32.48
|
1,509,500
|
|
|
3/13/2019
|
-0.40 / -0.97%
|
41.20
|
41.20
|
40.70
|
40.80
|
40.93
|
31.55
|
1,122,700
|
|
|
3/12/2019
|
+0.40 / +0.98%
|
40.90
|
41.50
|
40.80
|
41.20
|
41.11
|
31.86
|
1,430,000
|
|
|
3/11/2019
|
-0.30 / -0.73%
|
40.70
|
41.30
|
40.40
|
40.80
|
40.87
|
31.55
|
819,400
|
|
|
3/8/2019
|
-1.20 / -2.86%
|
42.00
|
42.00
|
40.60
|
40.80
|
41.10
|
31.55
|
1,514,400
|
|
|
3/7/2019
|
-0.40 / -0.94%
|
42.20
|
42.80
|
41.90
|
42.00
|
42.31
|
32.48
|
709,900
|
|
|
3/6/2019
|
-0.20 / -0.47%
|
41.50
|
42.80
|
41.50
|
42.40
|
42.11
|
32.79
|
812,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|