|
|
Closing price on 4/18/2022
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
22.45 |
| Volume |
2,744,400 |
| Split-adjusted Price |
22.55 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.85 / -3.63%
|
23.40
|
23.40
|
22.45
|
22.55
|
22.77
|
22.55
|
2,744,400
|
|
|
4/15/2022
|
-0.60 / -2.50%
|
24.00
|
24.10
|
23.40
|
23.40
|
23.65
|
23.40
|
2,234,000
|
|
|
4/14/2022
|
+0.15 / +0.63%
|
23.90
|
24.40
|
23.90
|
24.00
|
24.12
|
24.00
|
2,145,000
|
|
|
4/13/2022
|
-0.15 / -0.63%
|
24.00
|
24.25
|
23.40
|
23.85
|
23.77
|
23.85
|
1,873,900
|
|
|
4/12/2022
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.21
|
24.00
|
2,278,900
|
|
|
4/8/2022
|
-0.60 / -2.43%
|
24.70
|
24.85
|
24.05
|
24.10
|
24.47
|
24.10
|
3,477,100
|
|
|
4/7/2022
|
-0.25 / -1.00%
|
24.95
|
25.00
|
24.70
|
24.70
|
24.81
|
24.70
|
1,808,500
|
|
|
4/6/2022
|
-0.25 / -0.99%
|
25.20
|
25.20
|
24.90
|
24.95
|
25.05
|
24.95
|
1,382,700
|
|
|
4/5/2022
|
+0.30 / +1.20%
|
24.85
|
25.50
|
24.85
|
25.20
|
25.22
|
25.20
|
2,494,600
|
|
|
4/4/2022
|
-0.15 / -0.60%
|
25.00
|
25.05
|
24.65
|
24.90
|
24.83
|
24.90
|
2,914,000
|
|
|
4/1/2022
|
+0.15 / +0.60%
|
24.80
|
25.25
|
24.65
|
25.05
|
24.89
|
25.05
|
3,518,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
24.85
|
25.10
|
24.85
|
24.90
|
24.92
|
24.90
|
1,747,000
|
|
|
3/30/2022
|
-0.20 / -0.80%
|
25.00
|
25.30
|
24.90
|
24.90
|
25.01
|
24.90
|
2,714,300
|
|
|
3/29/2022
|
+0.15 / +0.60%
|
24.90
|
25.35
|
24.85
|
25.10
|
25.02
|
25.10
|
3,586,900
|
|
|
3/28/2022
|
-0.40 / -1.58%
|
25.35
|
25.35
|
24.70
|
24.95
|
25.00
|
24.95
|
4,062,000
|
|
|
3/25/2022
|
-0.10 / -0.39%
|
25.45
|
25.70
|
25.35
|
25.35
|
25.46
|
25.35
|
1,950,300
|
|
|
3/24/2022
|
+0.25 / +0.99%
|
25.10
|
25.70
|
25.05
|
25.45
|
25.26
|
25.45
|
4,043,300
|
|
|
3/23/2022
|
-0.10 / -0.40%
|
25.30
|
25.35
|
25.15
|
25.20
|
25.23
|
25.20
|
3,094,400
|
|
|
3/22/2022
|
+0.10 / +0.40%
|
25.10
|
25.65
|
25.05
|
25.30
|
25.31
|
25.30
|
2,180,700
|
|
|
3/21/2022
|
-0.15 / -0.59%
|
25.35
|
25.35
|
25.05
|
25.20
|
25.18
|
25.20
|
3,744,400
|
|
|
3/18/2022
|
-0.25 / -0.98%
|
25.70
|
25.85
|
25.30
|
25.35
|
25.40
|
25.35
|
3,111,500
|
|
|
3/17/2022
|
-0.10 / -0.39%
|
25.70
|
25.95
|
25.00
|
25.60
|
25.59
|
25.60
|
3,255,900
|
|
|
3/16/2022
|
-0.45 / -1.72%
|
26.60
|
26.60
|
25.70
|
25.70
|
26.05
|
25.70
|
4,630,300
|
|
|
3/15/2022
|
0.00 / 0.00%
|
26.15
|
26.70
|
26.10
|
26.15
|
26.38
|
26.15
|
3,815,400
|
|
|
3/14/2022
|
+0.35 / +1.36%
|
25.60
|
26.50
|
25.60
|
26.15
|
26.13
|
26.15
|
6,500,600
|
|
|
3/11/2022
|
-0.40 / -1.53%
|
26.20
|
26.20
|
25.70
|
25.80
|
25.95
|
25.80
|
3,763,400
|
|
|
3/10/2022
|
+1.20 / +4.80%
|
25.40
|
26.50
|
25.20
|
26.20
|
25.84
|
26.20
|
5,720,700
|
|
|
3/9/2022
|
-0.20 / -0.79%
|
25.20
|
25.50
|
24.80
|
25.00
|
25.07
|
25.00
|
3,412,100
|
|
|
3/8/2022
|
+0.30 / +1.20%
|
24.70
|
25.80
|
24.55
|
25.20
|
25.03
|
25.20
|
3,861,300
|
|
|
3/7/2022
|
-0.50 / -1.97%
|
25.35
|
25.35
|
24.85
|
24.90
|
24.99
|
24.90
|
3,427,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|