|
|
Closing price on 5/25/2020
|
|
| Open |
26.95 |
| High |
26.95 |
| Low |
26.60 |
| Volume |
827,010 |
| Split-adjusted Price |
21.20 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
-0.10 / -0.37%
|
26.95
|
26.95
|
26.60
|
26.80
|
26.81
|
21.20
|
827,010
|
|
|
5/22/2020
|
-0.40 / -1.47%
|
27.35
|
27.40
|
26.90
|
26.90
|
27.10
|
21.27
|
1,219,980
|
|
|
5/21/2020
|
+0.05 / +0.18%
|
27.30
|
27.55
|
27.20
|
27.30
|
27.30
|
21.59
|
938,700
|
|
|
5/20/2020
|
+0.20 / +0.74%
|
27.50
|
27.50
|
27.10
|
27.25
|
27.23
|
21.55
|
836,240
|
|
|
5/19/2020
|
+0.20 / +0.74%
|
27.40
|
27.80
|
27.05
|
27.05
|
27.32
|
21.39
|
1,204,220
|
|
|
5/18/2020
|
-0.50 / -1.83%
|
27.30
|
27.30
|
26.50
|
26.85
|
26.78
|
21.24
|
1,786,050
|
|
|
5/15/2020
|
-0.35 / -1.26%
|
27.65
|
27.80
|
27.10
|
27.35
|
27.51
|
21.63
|
1,066,830
|
|
|
5/14/2020
|
-0.25 / -0.89%
|
27.80
|
28.00
|
27.70
|
27.70
|
27.85
|
21.91
|
1,362,110
|
|
|
5/13/2020
|
+1.00 / +3.71%
|
26.95
|
28.20
|
26.80
|
27.95
|
27.70
|
22.11
|
3,256,210
|
|
|
5/12/2020
|
+0.05 / +0.19%
|
26.90
|
27.00
|
26.65
|
26.95
|
26.85
|
21.31
|
1,560,170
|
|
|
5/11/2020
|
-0.05 / -0.19%
|
26.95
|
27.00
|
26.75
|
26.90
|
26.92
|
21.27
|
1,201,070
|
|
|
5/8/2020
|
+0.25 / +0.94%
|
26.80
|
27.30
|
26.70
|
26.95
|
26.96
|
21.31
|
1,244,600
|
|
|
5/7/2020
|
+0.30 / +1.14%
|
26.75
|
27.00
|
26.60
|
26.70
|
26.76
|
21.12
|
1,032,660
|
|
|
5/6/2020
|
+0.40 / +1.54%
|
26.00
|
26.40
|
25.75
|
26.40
|
26.02
|
20.88
|
797,520
|
|
|
5/5/2020
|
-0.10 / -0.38%
|
26.00
|
26.30
|
25.60
|
26.00
|
25.86
|
20.56
|
766,350
|
|
|
5/4/2020
|
-0.80 / -2.97%
|
26.70
|
26.85
|
26.10
|
26.10
|
26.35
|
20.64
|
747,850
|
|
|
4/29/2020
|
+0.80 / +3.07%
|
26.20
|
27.10
|
26.20
|
26.90
|
26.90
|
21.27
|
887,800
|
|
|
4/28/2020
|
-0.45 / -1.69%
|
26.55
|
26.55
|
25.60
|
26.10
|
25.90
|
20.64
|
1,271,220
|
|
|
4/27/2020
|
-0.80 / -2.93%
|
27.40
|
27.50
|
26.50
|
26.55
|
26.93
|
21.00
|
1,465,730
|
|
|
4/24/2020
|
-0.45 / -1.62%
|
27.80
|
27.80
|
26.95
|
27.35
|
27.30
|
21.63
|
1,517,860
|
|
|
4/23/2020
|
+0.60 / +2.21%
|
28.50
|
28.50
|
27.60
|
27.80
|
27.94
|
21.99
|
1,603,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|