|
|
Closing price on 5/26/2017
|
|
| Open |
26.90 |
| High |
27.00 |
| Low |
26.40 |
| Volume |
211,820 |
| Split-adjusted Price |
17.54 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
-0.20 / -0.74%
|
26.90
|
27.00
|
26.40
|
26.70
|
26.72
|
17.54
|
211,820
|
|
|
5/25/2017
|
+0.40 / +1.51%
|
26.50
|
27.10
|
26.50
|
26.90
|
26.87
|
17.67
|
199,004
|
|
|
5/24/2017
|
-0.40 / -1.49%
|
26.20
|
26.90
|
26.20
|
26.50
|
26.46
|
17.41
|
502,870
|
|
|
5/23/2017
|
-0.80 / -2.89%
|
27.70
|
27.90
|
26.70
|
26.90
|
27.14
|
17.67
|
600,933
|
|
|
5/22/2017
|
0.00 / 0.00%
|
27.70
|
27.90
|
27.60
|
27.70
|
27.70
|
18.20
|
555,166
|
|
|
5/19/2017
|
-0.40 / -1.43%
|
28.00
|
28.10
|
27.50
|
27.60
|
27.69
|
18.13
|
379,014
|
|
|
5/18/2017
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.70
|
28.00
|
28.03
|
18.39
|
562,076
|
|
|
5/17/2017
|
-0.20 / -0.71%
|
28.00
|
28.60
|
27.90
|
28.00
|
28.08
|
18.39
|
401,570
|
|
|
5/16/2017
|
-0.30 / -1.05%
|
28.40
|
28.50
|
27.80
|
28.20
|
28.05
|
18.52
|
1,034,875
|
|
|
5/15/2017
|
-0.60 / -2.06%
|
28.30
|
29.10
|
28.30
|
28.50
|
28.68
|
18.72
|
1,536,800
|
|
|
5/12/2017
|
+0.90 / +3.20%
|
28.20
|
29.60
|
28.20
|
29.00
|
29.09
|
19.05
|
1,075,746
|
|
|
5/11/2017
|
+1.20 / +4.46%
|
26.80
|
28.50
|
26.80
|
28.10
|
27.89
|
18.46
|
1,031,512
|
|
|
5/10/2017
|
+0.50 / +1.89%
|
26.40
|
27.00
|
26.10
|
26.90
|
26.77
|
17.67
|
794,571
|
|
|
5/9/2017
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.30
|
26.40
|
26.52
|
17.34
|
433,056
|
|
|
5/8/2017
|
+0.70 / +2.70%
|
26.00
|
26.90
|
26.00
|
26.60
|
26.52
|
17.47
|
1,099,336
|
|
|
5/5/2017
|
-0.30 / -1.15%
|
26.10
|
26.10
|
25.70
|
25.70
|
25.86
|
16.88
|
249,106
|
|
|
5/4/2017
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.70
|
26.00
|
25.98
|
17.08
|
395,410
|
|
|
5/3/2017
|
+0.10 / +0.39%
|
26.00
|
26.20
|
25.80
|
25.90
|
25.96
|
17.01
|
331,400
|
|
|
4/28/2017
|
-0.10 / -0.39%
|
26.00
|
26.10
|
25.60
|
25.80
|
25.79
|
16.95
|
289,202
|
|
|
4/27/2017
|
-0.20 / -0.77%
|
26.20
|
26.30
|
25.70
|
25.90
|
25.98
|
17.01
|
251,207
|
|
|
4/26/2017
|
+0.50 / +1.95%
|
25.70
|
26.30
|
25.70
|
26.10
|
25.94
|
17.14
|
315,140
|
|
|
4/25/2017
|
+0.20 / +0.79%
|
25.50
|
26.10
|
25.30
|
25.60
|
25.73
|
16.82
|
308,318
|
|
|
4/24/2017
|
-1.10 / -4.15%
|
26.60
|
26.60
|
25.40
|
25.40
|
25.68
|
16.68
|
694,551
|
|
|
4/21/2017
|
-0.90 / -3.31%
|
27.20
|
27.20
|
26.20
|
26.30
|
26.53
|
17.28
|
514,820
|
|
|
4/20/2017
|
-0.60 / -2.16%
|
27.80
|
27.90
|
27.00
|
27.20
|
27.23
|
17.87
|
354,266
|
|
|
4/19/2017
|
+0.60 / +2.21%
|
27.20
|
28.00
|
27.20
|
27.80
|
27.63
|
18.26
|
696,610
|
|
|
4/18/2017
|
+0.70 / +2.64%
|
26.60
|
27.40
|
26.20
|
27.20
|
26.73
|
17.87
|
807,280
|
|
|
4/17/2017
|
+1.20 / +4.74%
|
25.50
|
27.40
|
25.50
|
26.50
|
26.61
|
17.41
|
856,975
|
|
|
4/14/2017
|
+0.20 / +0.80%
|
25.10
|
25.50
|
25.00
|
25.30
|
25.32
|
16.62
|
265,111
|
|
|
4/13/2017
|
+0.30 / +1.21%
|
24.80
|
25.90
|
24.20
|
25.10
|
25.12
|
16.49
|
745,877
|
|
|
|
|
|