|
|
Closing price on 5/17/2019
|
|
| Open |
40.90 |
| High |
41.20 |
| Low |
40.55 |
| Volume |
516,050 |
| Split-adjusted Price |
31.39 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
0.00 / 0.00%
|
40.90
|
41.20
|
40.55
|
40.60
|
40.83
|
31.39
|
516,050
|
|
|
5/16/2019
|
-0.20 / -0.49%
|
40.80
|
41.00
|
40.60
|
40.60
|
40.68
|
31.39
|
271,190
|
|
|
5/15/2019
|
-0.40 / -0.97%
|
41.30
|
41.70
|
40.80
|
40.80
|
41.10
|
31.55
|
654,310
|
|
|
5/14/2019
|
+1.10 / +2.74%
|
39.70
|
41.20
|
39.60
|
41.20
|
40.66
|
31.86
|
990,990
|
|
|
5/13/2019
|
+1.00 / +2.56%
|
39.00
|
40.45
|
38.50
|
40.10
|
39.63
|
31.01
|
759,280
|
|
|
5/10/2019
|
-0.05 / -0.13%
|
39.15
|
39.65
|
38.55
|
39.10
|
38.99
|
30.23
|
545,760
|
|
|
5/9/2019
|
-0.20 / -0.51%
|
39.90
|
39.90
|
39.05
|
39.15
|
39.44
|
30.27
|
332,280
|
|
|
5/8/2019
|
-1.15 / -2.84%
|
40.00
|
40.00
|
39.30
|
39.35
|
39.66
|
30.43
|
514,730
|
|
|
5/7/2019
|
-0.10 / -0.25%
|
41.40
|
42.50
|
40.50
|
40.50
|
41.19
|
31.32
|
1,255,680
|
|
|
4/22/2019
|
-0.10 / -0.25%
|
40.60
|
40.90
|
40.20
|
40.30
|
40.47
|
31.16
|
652,800
|
|
|
4/19/2019
|
+0.40 / +1.00%
|
40.30
|
40.90
|
39.90
|
40.60
|
40.42
|
31.39
|
722,400
|
|
|
4/18/2019
|
-0.20 / -0.50%
|
40.60
|
40.60
|
39.80
|
40.20
|
40.13
|
31.08
|
634,400
|
|
|
4/17/2019
|
-0.80 / -1.94%
|
41.00
|
41.20
|
40.20
|
40.40
|
40.76
|
31.24
|
669,700
|
|
|
4/16/2019
|
+1.00 / +2.49%
|
40.90
|
41.50
|
40.30
|
41.20
|
41.02
|
31.86
|
1,075,500
|
|
|
4/12/2019
|
+1.80 / +4.60%
|
39.00
|
41.00
|
38.50
|
40.90
|
40.21
|
31.63
|
1,171,800
|
|
|
4/11/2019
|
-0.40 / -1.01%
|
39.70
|
39.70
|
38.80
|
39.10
|
39.14
|
30.23
|
687,100
|
|
|
4/10/2019
|
-0.80 / -1.99%
|
40.50
|
40.60
|
39.20
|
39.50
|
39.67
|
30.54
|
1,041,436
|
|
|
4/9/2019
|
-0.80 / -1.95%
|
41.20
|
41.30
|
40.30
|
40.30
|
40.71
|
31.16
|
895,064
|
|
|
4/8/2019
|
+0.20 / +0.49%
|
40.90
|
41.30
|
40.90
|
41.10
|
41.12
|
31.78
|
511,300
|
|
|
4/5/2019
|
0.00 / 0.00%
|
41.00
|
41.30
|
40.70
|
41.00
|
40.91
|
31.70
|
306,548
|
|
|
4/4/2019
|
+0.40 / +0.99%
|
40.70
|
41.30
|
40.60
|
41.00
|
40.95
|
31.70
|
592,400
|
|
|
4/3/2019
|
-0.30 / -0.73%
|
41.00
|
41.00
|
40.40
|
40.60
|
40.56
|
31.39
|
393,600
|
|
|
4/2/2019
|
0.00 / 0.00%
|
41.20
|
41.40
|
40.80
|
40.90
|
41.01
|
31.63
|
679,600
|
|
|
4/1/2019
|
-0.30 / -0.73%
|
41.40
|
41.40
|
40.90
|
40.90
|
41.05
|
31.63
|
484,200
|
|
|
3/29/2019
|
0.00 / 0.00%
|
41.00
|
41.60
|
40.90
|
41.00
|
41.25
|
31.70
|
467,300
|
|
|
3/28/2019
|
0.00 / 0.00%
|
40.90
|
41.10
|
40.60
|
41.00
|
40.90
|
31.70
|
295,000
|
|
|
3/27/2019
|
+0.50 / +1.23%
|
40.40
|
41.30
|
40.40
|
41.00
|
40.95
|
31.70
|
929,900
|
|
|
3/26/2019
|
-0.10 / -0.25%
|
40.60
|
41.00
|
40.20
|
40.50
|
40.44
|
31.32
|
480,500
|
|
|
3/25/2019
|
-0.70 / -1.69%
|
41.00
|
41.20
|
39.80
|
40.60
|
40.33
|
31.39
|
931,100
|
|
|
3/22/2019
|
+0.30 / +0.73%
|
41.40
|
41.70
|
40.80
|
41.50
|
41.28
|
32.09
|
1,007,100
|
|
|
|
|
|