|
|
Closing price on 4/18/2018
|
|
| Open |
47.00 |
| High |
48.60 |
| Low |
46.00 |
| Volume |
872,500 |
| Split-adjusted Price |
31.30 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
+0.30 / +0.65%
|
47.00
|
48.60
|
46.00
|
46.50
|
47.25
|
31.30
|
872,500
|
|
|
4/17/2018
|
+0.20 / +0.43%
|
45.10
|
46.50
|
45.10
|
46.20
|
45.94
|
31.09
|
482,400
|
|
|
4/16/2018
|
-1.30 / -2.75%
|
46.60
|
46.90
|
45.70
|
46.00
|
45.97
|
30.96
|
586,700
|
|
|
4/13/2018
|
-1.00 / -2.09%
|
48.00
|
48.20
|
46.70
|
46.80
|
47.31
|
31.50
|
684,600
|
|
|
4/12/2018
|
-0.30 / -0.62%
|
48.00
|
48.50
|
47.50
|
47.80
|
47.97
|
32.17
|
587,200
|
|
|
4/11/2018
|
-0.40 / -0.82%
|
48.80
|
49.50
|
47.70
|
48.10
|
48.44
|
32.37
|
690,600
|
|
|
4/10/2018
|
+0.80 / +1.68%
|
47.70
|
49.70
|
46.90
|
48.50
|
48.20
|
32.64
|
1,136,100
|
|
|
4/9/2018
|
-0.90 / -1.85%
|
48.00
|
48.60
|
47.20
|
47.70
|
47.67
|
32.10
|
813,129
|
|
|
4/6/2018
|
+0.30 / +0.62%
|
48.50
|
49.30
|
48.30
|
48.60
|
48.60
|
32.71
|
781,400
|
|
|
4/5/2018
|
-0.90 / -1.83%
|
49.00
|
49.50
|
48.00
|
48.30
|
48.61
|
32.51
|
626,300
|
|
|
4/4/2018
|
+0.20 / +0.41%
|
49.00
|
50.10
|
48.70
|
49.20
|
49.38
|
33.11
|
1,182,000
|
|
|
4/3/2018
|
-1.00 / -2.00%
|
50.00
|
50.10
|
48.70
|
49.00
|
49.15
|
32.98
|
955,100
|
|
|
4/2/2018
|
+0.60 / +1.21%
|
50.00
|
51.10
|
49.50
|
50.00
|
50.47
|
33.65
|
845,500
|
|
|
3/30/2018
|
+1.00 / +2.05%
|
48.40
|
50.00
|
48.30
|
49.70
|
49.40
|
33.45
|
859,900
|
|
|
3/29/2018
|
+0.90 / +1.88%
|
47.80
|
48.70
|
47.50
|
48.70
|
48.15
|
32.78
|
713,517
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|