|
|
Closing price on 4/22/2020
|
|
| Open |
27.20 |
| High |
27.50 |
| Low |
26.00 |
| Volume |
1,530,240 |
| Split-adjusted Price |
21.51 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
0.00 / 0.00%
|
27.20
|
27.50
|
26.00
|
27.20
|
26.99
|
21.51
|
1,530,240
|
|
|
4/21/2020
|
-0.45 / -1.63%
|
27.65
|
29.00
|
26.50
|
27.20
|
27.58
|
21.51
|
3,831,200
|
|
|
4/20/2020
|
+1.80 / +6.96%
|
26.50
|
27.65
|
26.30
|
27.65
|
27.18
|
21.87
|
4,227,320
|
|
|
4/17/2020
|
+1.50 / +6.16%
|
24.50
|
25.95
|
24.45
|
25.85
|
25.25
|
20.44
|
2,561,940
|
|
|
4/16/2020
|
+0.15 / +0.62%
|
24.20
|
24.50
|
23.80
|
24.35
|
24.27
|
19.26
|
2,344,830
|
|
|
4/15/2020
|
+0.75 / +3.20%
|
22.70
|
24.30
|
22.50
|
24.20
|
23.39
|
19.14
|
2,426,390
|
|
|
4/14/2020
|
-0.10 / -0.42%
|
24.80
|
24.80
|
22.00
|
23.45
|
23.66
|
18.55
|
2,779,780
|
|
|
4/13/2020
|
+1.50 / +6.80%
|
23.55
|
23.55
|
23.00
|
23.55
|
23.48
|
18.63
|
2,462,120
|
|
|
4/10/2020
|
+1.40 / +6.78%
|
21.00
|
22.05
|
20.55
|
22.05
|
21.72
|
17.44
|
2,803,190
|
|
|
4/9/2020
|
+0.85 / +4.29%
|
19.80
|
20.85
|
19.60
|
20.65
|
20.42
|
16.33
|
2,242,860
|
|
|
4/8/2020
|
-0.50 / -2.46%
|
19.30
|
19.90
|
19.20
|
19.80
|
19.52
|
15.66
|
1,332,730
|
|
|
4/7/2020
|
-0.35 / -1.69%
|
21.00
|
21.40
|
20.00
|
20.30
|
20.53
|
16.06
|
2,440,550
|
|
|
4/6/2020
|
+1.35 / +6.99%
|
19.80
|
20.65
|
19.80
|
20.65
|
20.55
|
16.33
|
1,548,090
|
|
|
4/3/2020
|
+0.80 / +4.32%
|
18.50
|
19.30
|
18.50
|
19.30
|
19.05
|
15.26
|
1,171,490
|
|
|
4/1/2020
|
+0.70 / +3.93%
|
17.80
|
18.65
|
17.75
|
18.50
|
18.01
|
14.63
|
2,179,060
|
|
|
3/31/2020
|
-0.30 / -1.66%
|
18.80
|
18.80
|
17.80
|
17.80
|
18.14
|
14.08
|
1,126,200
|
|
|
3/30/2020
|
-1.20 / -6.22%
|
18.50
|
18.90
|
18.00
|
18.10
|
18.13
|
14.32
|
998,870
|
|
|
3/27/2020
|
-0.05 / -0.26%
|
19.10
|
20.00
|
19.10
|
19.30
|
19.47
|
15.26
|
893,780
|
|
|
3/26/2020
|
+0.05 / +0.26%
|
19.30
|
19.70
|
18.80
|
19.35
|
19.32
|
15.30
|
672,310
|
|
|
3/25/2020
|
+1.00 / +5.46%
|
18.75
|
19.30
|
18.70
|
19.30
|
19.03
|
15.26
|
810,880
|
|
|
3/24/2020
|
-0.25 / -1.35%
|
18.15
|
18.60
|
17.50
|
18.30
|
17.89
|
14.47
|
916,080
|
|
|
3/23/2020
|
-1.35 / -6.78%
|
19.80
|
19.80
|
18.55
|
18.55
|
18.73
|
14.67
|
1,101,930
|
|
|
3/20/2020
|
0.00 / 0.00%
|
19.80
|
20.40
|
19.80
|
19.90
|
19.91
|
15.74
|
849,420
|
|
|
3/19/2020
|
-0.90 / -4.33%
|
20.50
|
20.70
|
19.80
|
19.90
|
20.06
|
15.74
|
1,230,030
|
|
|
3/18/2020
|
-0.40 / -1.89%
|
21.20
|
21.50
|
20.70
|
20.80
|
21.07
|
16.45
|
782,900
|
|
|
3/17/2020
|
+0.60 / +2.91%
|
20.40
|
21.20
|
20.00
|
21.20
|
20.38
|
16.77
|
976,910
|
|
|
3/16/2020
|
-0.20 / -0.96%
|
20.80
|
21.00
|
20.20
|
20.60
|
20.74
|
16.29
|
592,720
|
|
|
3/13/2020
|
-0.20 / -0.95%
|
20.00
|
21.00
|
19.55
|
20.80
|
20.13
|
16.45
|
942,390
|
|
|
3/12/2020
|
-1.55 / -6.87%
|
21.70
|
22.00
|
21.00
|
21.00
|
21.53
|
16.61
|
1,420,690
|
|
|
3/11/2020
|
-0.45 / -1.96%
|
23.40
|
23.40
|
22.15
|
22.55
|
22.70
|
17.83
|
1,255,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|