|
|
Closing price on 4/3/2017
|
|
| Open |
28.10 |
| High |
29.90 |
| Low |
28.10 |
| Volume |
792,630 |
| Split-adjusted Price |
19.05 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2017
|
+1.10 / +3.94%
|
28.10
|
29.90
|
28.10
|
29.00
|
29.12
|
19.05
|
792,630
|
|
|
3/31/2017
|
-0.10 / -0.35%
|
28.30
|
28.90
|
27.40
|
28.20
|
27.87
|
18.52
|
790,460
|
|
|
3/30/2017
|
-0.70 / -2.41%
|
29.20
|
29.20
|
27.90
|
28.30
|
28.32
|
18.59
|
1,083,200
|
|
|
3/29/2017
|
-0.70 / -2.36%
|
29.80
|
29.90
|
28.90
|
29.00
|
29.20
|
19.05
|
983,259
|
|
|
3/28/2017
|
-0.40 / -1.33%
|
30.10
|
30.10
|
29.40
|
29.70
|
29.79
|
19.51
|
671,272
|
|
|
3/27/2017
|
-0.30 / -0.99%
|
30.40
|
30.40
|
29.90
|
30.10
|
30.11
|
19.77
|
715,216
|
|
|
3/24/2017
|
+0.10 / +0.33%
|
30.40
|
30.80
|
30.20
|
30.50
|
30.39
|
20.03
|
516,110
|
|
|
3/23/2017
|
-0.30 / -0.98%
|
30.80
|
30.80
|
30.00
|
30.40
|
30.38
|
19.97
|
723,036
|
|
|
3/22/2017
|
-0.20 / -0.65%
|
30.90
|
31.30
|
30.60
|
30.70
|
30.91
|
20.17
|
802,800
|
|
|
3/21/2017
|
0.00 / 0.00%
|
30.60
|
31.30
|
30.50
|
30.90
|
30.90
|
20.30
|
707,840
|
|
|
3/20/2017
|
-0.30 / -0.96%
|
31.20
|
31.20
|
30.20
|
30.90
|
30.77
|
20.30
|
725,873
|
|
|
3/17/2017
|
+0.10 / +0.32%
|
30.70
|
31.70
|
30.50
|
30.90
|
31.25
|
20.30
|
888,349
|
|
|
3/16/2017
|
+1.10 / +3.70%
|
29.00
|
30.90
|
29.00
|
30.80
|
30.46
|
20.23
|
841,581
|
|
|
3/15/2017
|
-0.90 / -2.94%
|
30.70
|
30.80
|
29.20
|
29.70
|
29.82
|
19.51
|
1,525,431
|
|
|
3/14/2017
|
-0.70 / -2.24%
|
31.40
|
31.40
|
30.40
|
30.60
|
30.82
|
20.10
|
1,815,647
|
|
|
3/13/2017
|
-0.90 / -2.80%
|
32.20
|
32.20
|
31.20
|
31.30
|
31.51
|
20.56
|
1,136,914
|
|
|
3/10/2017
|
-0.60 / -1.83%
|
32.60
|
33.00
|
31.90
|
32.20
|
32.24
|
21.15
|
1,113,905
|
|
|
3/9/2017
|
-0.70 / -2.09%
|
33.50
|
33.90
|
32.60
|
32.80
|
33.05
|
21.55
|
697,404
|
|
|
3/8/2017
|
+1.10 / +3.40%
|
32.30
|
34.00
|
32.00
|
33.50
|
33.31
|
22.01
|
1,050,130
|
|
|
3/7/2017
|
0.00 / 0.00%
|
32.30
|
34.50
|
30.50
|
32.40
|
31.89
|
21.28
|
1,606,464
|
|
|
3/6/2017
|
-1.70 / -4.99%
|
34.00
|
34.00
|
32.30
|
32.40
|
32.93
|
21.28
|
2,226,822
|
|
|
3/3/2017
|
-0.70 / -2.02%
|
34.90
|
35.80
|
33.40
|
34.00
|
34.14
|
22.33
|
2,148,620
|
|
|
3/2/2017
|
-0.10 / -0.29%
|
35.00
|
35.60
|
34.30
|
34.70
|
34.92
|
22.79
|
1,200,243
|
|
|
3/1/2017
|
-0.20 / -0.57%
|
35.00
|
35.70
|
34.10
|
34.80
|
34.70
|
22.86
|
2,184,091
|
|
|
2/28/2017
|
-2.60 / -6.91%
|
40.00
|
40.00
|
33.00
|
35.00
|
36.26
|
22.99
|
4,393,904
|
|
|
2/27/2017
|
+4.90 / +14.98%
|
33.00
|
37.60
|
33.00
|
37.60
|
36.78
|
24.70
|
6,788,109
|
|
|
2/24/2017
|
-2.90 / -8.08%
|
36.80
|
36.80
|
31.30
|
33.00
|
32.67
|
21.68
|
6,416,518
|
|
|
2/23/2017
|
-4.40 / -10.92%
|
39.90
|
39.90
|
34.30
|
35.90
|
36.83
|
23.58
|
5,428,017
|
|
|
2/22/2017
|
-0.60 / -1.47%
|
41.10
|
41.10
|
39.70
|
40.30
|
40.26
|
26.47
|
484,550
|
|
|
2/21/2017
|
-1.00 / -2.39%
|
43.00
|
43.00
|
40.60
|
40.90
|
41.12
|
26.87
|
423,188
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|