|
|
Closing price on 5/19/2023
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
866,200 |
| Split-adjusted Price |
12.45 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.40
|
12.45
|
12.48
|
12.45
|
866,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.45
|
12.50
|
12.52
|
12.50
|
1,230,700
|
|
|
5/17/2023
|
-0.20 / -1.57%
|
12.80
|
12.85
|
12.50
|
12.50
|
12.73
|
12.50
|
1,500,100
|
|
|
5/16/2023
|
+0.25 / +2.01%
|
12.55
|
12.90
|
12.50
|
12.70
|
12.76
|
12.70
|
2,732,600
|
|
|
5/15/2023
|
+0.05 / +0.40%
|
12.65
|
12.65
|
12.40
|
12.45
|
12.54
|
12.45
|
1,598,800
|
|
|
5/12/2023
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.25
|
12.40
|
12.36
|
12.40
|
1,322,700
|
|
|
5/11/2023
|
0.00 / 0.00%
|
12.40
|
12.65
|
12.35
|
12.40
|
12.44
|
12.40
|
1,507,000
|
|
|
5/10/2023
|
+0.15 / +1.22%
|
12.25
|
12.50
|
12.20
|
12.40
|
12.29
|
12.40
|
1,661,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
12.25
|
12.45
|
12.20
|
12.25
|
12.28
|
12.25
|
1,337,900
|
|
|
5/8/2023
|
-0.45 / -3.54%
|
12.20
|
12.55
|
12.20
|
12.25
|
12.33
|
12.25
|
2,501,200
|
|
|
5/5/2023
|
-0.20 / -1.55%
|
13.10
|
13.35
|
12.70
|
12.70
|
12.98
|
12.70
|
2,468,900
|
|
|
5/4/2023
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.75
|
12.90
|
12.88
|
12.90
|
1,868,500
|
|
|
4/28/2023
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.17
|
12.10
|
910,000
|
|
|
4/27/2023
|
+0.15 / +1.24%
|
12.05
|
12.35
|
12.05
|
12.20
|
12.22
|
12.20
|
895,200
|
|
|
4/26/2023
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.95
|
12.05
|
12.00
|
12.05
|
900,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.05
|
12.10
|
12.05
|
906,100
|
|
|
4/24/2023
|
-0.20 / -1.63%
|
12.25
|
12.30
|
12.00
|
12.05
|
12.11
|
12.05
|
911,600
|
|
|
4/21/2023
|
-0.15 / -1.21%
|
12.30
|
12.35
|
12.25
|
12.25
|
12.28
|
12.25
|
482,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|