|
|
Closing price on 4/20/2023
|
|
| Open |
12.30 |
| High |
12.45 |
| Low |
12.25 |
| Volume |
752,300 |
| Split-adjusted Price |
12.40 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.25
|
12.40
|
12.32
|
12.40
|
752,300
|
|
|
4/19/2023
|
+0.05 / +0.40%
|
12.35
|
12.55
|
12.30
|
12.40
|
12.45
|
12.40
|
1,233,300
|
|
|
4/18/2023
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.20
|
12.35
|
12.34
|
12.35
|
839,500
|
|
|
4/17/2023
|
+0.10 / +0.82%
|
12.20
|
12.35
|
12.10
|
12.35
|
12.20
|
12.35
|
2,244,400
|
|
|
4/14/2023
|
-0.25 / -2.00%
|
12.50
|
12.65
|
12.20
|
12.25
|
12.37
|
12.25
|
1,875,400
|
|
|
4/13/2023
|
-0.65 / -4.94%
|
12.80
|
12.95
|
12.45
|
12.50
|
12.66
|
12.50
|
5,702,200
|
|
|
4/12/2023
|
-0.10 / -0.75%
|
13.35
|
13.35
|
13.10
|
13.15
|
13.22
|
13.15
|
1,621,000
|
|
|
4/11/2023
|
+0.15 / +1.15%
|
13.10
|
13.25
|
13.00
|
13.25
|
13.15
|
13.25
|
2,496,200
|
|
|
4/10/2023
|
+0.05 / +0.38%
|
13.15
|
13.30
|
13.00
|
13.10
|
13.14
|
13.10
|
1,920,200
|
|
|
4/7/2023
|
-0.15 / -1.14%
|
13.20
|
13.20
|
13.05
|
13.05
|
13.10
|
13.05
|
2,280,300
|
|
|
4/6/2023
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.15
|
13.20
|
13.27
|
13.20
|
3,023,100
|
|
|
4/5/2023
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
13.10
|
2,323,000
|
|
|
4/4/2023
|
+0.25 / +1.95%
|
12.85
|
13.50
|
12.85
|
13.10
|
13.15
|
13.10
|
1,839,800
|
|
|
4/3/2023
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.80
|
12.85
|
12.87
|
12.85
|
1,780,700
|
|
|
3/31/2023
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.75
|
12.85
|
12.84
|
12.85
|
896,600
|
|
|
3/30/2023
|
-0.20 / -1.53%
|
13.20
|
13.25
|
12.85
|
12.90
|
12.99
|
12.90
|
2,002,900
|
|
|
3/29/2023
|
+0.15 / +1.16%
|
12.95
|
13.20
|
12.80
|
13.10
|
12.97
|
13.10
|
1,035,000
|
|
|
3/28/2023
|
-0.25 / -1.89%
|
13.20
|
13.30
|
12.95
|
12.95
|
13.12
|
12.95
|
1,191,200
|
|
|
3/27/2023
|
+0.25 / +1.93%
|
13.00
|
13.25
|
13.00
|
13.20
|
13.11
|
13.20
|
1,222,400
|
|
|
3/24/2023
|
-0.05 / -0.38%
|
12.95
|
13.10
|
12.90
|
12.95
|
12.98
|
12.95
|
2,551,900
|
|
|
3/23/2023
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.85
|
13.00
|
12.97
|
13.00
|
741,800
|
|
|
3/22/2023
|
+0.20 / +1.55%
|
12.95
|
13.35
|
12.95
|
13.10
|
13.20
|
13.10
|
3,335,200
|
|
|
3/21/2023
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.72
|
12.90
|
913,700
|
|
|
3/20/2023
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.65
|
12.70
|
12.86
|
12.70
|
2,729,000
|
|
|
3/17/2023
|
0.00 / 0.00%
|
13.20
|
13.35
|
13.00
|
13.10
|
13.13
|
13.10
|
789,700
|
|
|
3/16/2023
|
-0.40 / -2.96%
|
13.45
|
13.45
|
13.05
|
13.10
|
13.25
|
13.10
|
1,217,000
|
|
|
3/15/2023
|
+0.35 / +2.66%
|
13.40
|
13.65
|
13.15
|
13.50
|
13.37
|
13.50
|
2,573,400
|
|
|
3/14/2023
|
+0.15 / +1.15%
|
13.05
|
13.40
|
12.70
|
13.15
|
13.06
|
13.15
|
2,200,800
|
|
|
3/13/2023
|
-0.95 / -6.81%
|
13.70
|
13.80
|
13.00
|
13.00
|
13.37
|
13.00
|
2,432,200
|
|
|
3/10/2023
|
+0.65 / +4.89%
|
14.20
|
14.20
|
13.70
|
13.95
|
13.99
|
13.95
|
5,490,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|