|
|
Closing price on 4/29/2021
|
|
| Open |
28.80 |
| High |
29.20 |
| Low |
28.80 |
| Volume |
700,300 |
| Split-adjusted Price |
22.94 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.80
|
29.00
|
29.09
|
22.94
|
700,300
|
|
|
4/28/2021
|
+0.05 / +0.17%
|
28.75
|
29.00
|
28.50
|
28.80
|
28.75
|
22.78
|
953,100
|
|
|
4/27/2021
|
-0.05 / -0.17%
|
28.80
|
28.90
|
28.10
|
28.75
|
28.55
|
22.74
|
1,395,800
|
|
|
4/26/2021
|
-1.40 / -4.64%
|
30.20
|
30.20
|
28.10
|
28.80
|
29.27
|
22.78
|
1,550,400
|
|
|
4/23/2021
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.60
|
30.20
|
29.89
|
23.88
|
1,108,800
|
|
|
4/22/2021
|
-1.00 / -3.21%
|
31.20
|
31.20
|
30.20
|
30.20
|
30.68
|
23.88
|
1,557,800
|
|
|
4/20/2021
|
+0.25 / +0.81%
|
30.95
|
31.45
|
30.75
|
31.20
|
31.12
|
24.68
|
1,035,300
|
|
|
4/19/2021
|
-0.05 / -0.16%
|
31.20
|
31.45
|
30.30
|
30.95
|
30.71
|
24.48
|
1,413,100
|
|
|
4/16/2021
|
-0.60 / -1.90%
|
31.60
|
32.00
|
30.45
|
31.00
|
31.60
|
24.52
|
2,023,200
|
|
|
4/15/2021
|
-0.40 / -1.25%
|
32.00
|
32.10
|
31.50
|
31.60
|
31.83
|
24.99
|
1,111,400
|
|
|
4/14/2021
|
-0.05 / -0.16%
|
31.65
|
32.00
|
31.50
|
32.00
|
31.75
|
25.31
|
884,100
|
|
|
4/13/2021
|
-0.75 / -2.29%
|
32.70
|
32.80
|
32.00
|
32.05
|
32.38
|
25.35
|
1,622,200
|
|
|
4/12/2021
|
-0.35 / -1.06%
|
32.30
|
32.90
|
32.30
|
32.80
|
32.49
|
25.94
|
2,547,500
|
|
|
4/9/2021
|
-0.15 / -0.45%
|
33.30
|
33.40
|
33.15
|
33.15
|
33.21
|
26.22
|
710,600
|
|
|
4/8/2021
|
+0.30 / +0.91%
|
33.00
|
33.50
|
33.00
|
33.30
|
33.30
|
26.34
|
851,000
|
|
|
4/7/2021
|
-0.05 / -0.15%
|
33.00
|
33.00
|
32.75
|
33.00
|
33.00
|
26.10
|
1,413,200
|
|
|
4/6/2021
|
-0.35 / -1.05%
|
33.20
|
33.40
|
32.90
|
33.05
|
33.10
|
26.14
|
1,453,000
|
|
|
4/5/2021
|
-0.15 / -0.45%
|
33.70
|
34.00
|
33.30
|
33.40
|
33.52
|
26.42
|
1,497,900
|
|
|
4/2/2021
|
-0.25 / -0.74%
|
34.00
|
34.20
|
33.50
|
33.55
|
33.88
|
26.53
|
2,169,000
|
|
|
4/1/2021
|
+1.15 / +3.52%
|
33.10
|
33.85
|
33.00
|
33.80
|
33.62
|
26.73
|
2,190,000
|
|
|
3/31/2021
|
+0.05 / +0.15%
|
32.45
|
33.10
|
32.30
|
32.65
|
32.73
|
25.82
|
1,768,300
|
|
|
3/30/2021
|
-0.20 / -0.61%
|
32.85
|
32.90
|
32.40
|
32.60
|
32.60
|
25.78
|
1,912,400
|
|
|
3/29/2021
|
+0.80 / +2.50%
|
33.00
|
33.00
|
32.50
|
32.80
|
32.77
|
25.94
|
1,075,200
|
|
|
3/26/2021
|
-0.35 / -1.08%
|
32.00
|
32.35
|
31.40
|
32.00
|
31.85
|
25.31
|
2,097,700
|
|
|
3/25/2021
|
+0.85 / +2.70%
|
31.80
|
33.10
|
31.50
|
32.35
|
32.20
|
25.59
|
2,485,100
|
|
|
3/24/2021
|
-1.10 / -3.37%
|
32.00
|
32.40
|
31.50
|
31.50
|
31.93
|
24.91
|
2,220,800
|
|
|
3/23/2021
|
-0.90 / -2.69%
|
33.00
|
33.35
|
32.50
|
32.60
|
32.88
|
25.78
|
2,819,800
|
|
|
3/22/2021
|
-0.05 / -0.15%
|
33.55
|
33.85
|
33.15
|
33.50
|
33.58
|
26.49
|
2,457,600
|
|
|
3/19/2021
|
+1.15 / +3.55%
|
32.40
|
34.00
|
32.10
|
33.55
|
33.07
|
26.53
|
3,642,500
|
|
|
3/18/2021
|
+1.60 / +5.19%
|
31.20
|
32.50
|
31.10
|
32.40
|
31.84
|
25.62
|
4,447,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|