|
|
Closing price on 5/28/2018
|
|
| Open |
30.10 |
| High |
31.00 |
| Low |
27.20 |
| Volume |
925,800 |
| Split-adjusted Price |
21.08 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-3.50 / -11.11%
|
30.10
|
31.00
|
27.20
|
28.00
|
28.44
|
21.08
|
925,800
|
|
|
5/25/2018
|
-1.40 / -4.38%
|
32.50
|
32.50
|
30.50
|
30.60
|
31.55
|
23.03
|
324,700
|
|
|
5/24/2018
|
-0.80 / -2.44%
|
33.00
|
33.60
|
31.80
|
32.00
|
32.59
|
24.09
|
338,400
|
|
|
5/23/2018
|
-0.20 / -0.61%
|
28.80
|
33.50
|
28.80
|
32.80
|
32.36
|
24.69
|
467,400
|
|
|
5/22/2018
|
-2.50 / -7.04%
|
35.50
|
35.50
|
32.30
|
33.00
|
33.79
|
24.84
|
558,600
|
|
|
5/21/2018
|
-0.40 / -1.11%
|
36.80
|
36.80
|
35.20
|
35.50
|
35.87
|
26.72
|
195,500
|
|
|
5/18/2018
|
-1.00 / -2.70%
|
37.20
|
37.20
|
35.20
|
36.10
|
35.89
|
27.18
|
670,900
|
|
|
5/17/2018
|
-0.50 / -1.33%
|
40.00
|
40.00
|
36.90
|
37.10
|
37.28
|
27.93
|
252,200
|
|
|
5/16/2018
|
-0.70 / -1.83%
|
38.20
|
38.20
|
37.50
|
37.60
|
37.84
|
28.30
|
288,100
|
|
|
5/15/2018
|
+0.20 / +0.52%
|
38.10
|
38.50
|
37.90
|
38.30
|
38.14
|
28.83
|
302,900
|
|
|
5/14/2018
|
+0.90 / +2.42%
|
37.60
|
38.20
|
37.20
|
38.10
|
37.92
|
28.68
|
267,700
|
|
|
5/11/2018
|
+0.90 / +2.43%
|
37.50
|
38.00
|
36.50
|
37.90
|
37.24
|
28.53
|
324,400
|
|
|
5/10/2018
|
-1.80 / -4.64%
|
38.80
|
38.80
|
37.00
|
37.00
|
37.81
|
27.85
|
502,300
|
|
|
5/9/2018
|
+0.30 / +0.78%
|
38.90
|
38.90
|
38.00
|
38.80
|
38.40
|
29.21
|
343,100
|
|
|
5/8/2018
|
-0.40 / -1.03%
|
39.00
|
39.50
|
38.50
|
38.50
|
38.94
|
28.98
|
351,310
|
|
|
5/7/2018
|
+1.90 / +5.14%
|
38.40
|
40.10
|
37.30
|
38.90
|
38.46
|
29.28
|
368,500
|
|
|
5/4/2018
|
+0.30 / +0.82%
|
36.90
|
37.50
|
36.60
|
37.00
|
37.03
|
27.85
|
344,300
|
|
|
5/3/2018
|
-0.50 / -1.34%
|
37.50
|
37.50
|
35.00
|
36.70
|
36.09
|
27.63
|
524,300
|
|
|
5/2/2018
|
+0.70 / +1.92%
|
37.60
|
38.50
|
37.00
|
37.20
|
37.83
|
28.00
|
539,600
|
|
|
4/27/2018
|
+3.10 / +8.99%
|
35.10
|
37.90
|
34.50
|
37.60
|
36.50
|
28.30
|
906,900
|
|
|
4/26/2018
|
-3.60 / -9.45%
|
38.10
|
38.30
|
33.80
|
34.50
|
35.08
|
25.97
|
1,478,000
|
|
|
4/24/2018
|
-1.10 / -2.82%
|
39.00
|
39.90
|
37.50
|
37.90
|
38.11
|
28.53
|
848,100
|
|
|
4/23/2018
|
-3.00 / -7.14%
|
42.60
|
43.10
|
38.60
|
39.00
|
41.02
|
29.36
|
514,500
|
|
|
4/20/2018
|
+0.30 / +0.71%
|
42.00
|
42.70
|
41.60
|
42.50
|
42.01
|
31.99
|
368,700
|
|
|
4/19/2018
|
-4.30 / -9.25%
|
44.70
|
45.90
|
42.00
|
42.20
|
42.83
|
31.77
|
755,000
|
|
|
4/18/2018
|
+0.30 / +0.65%
|
47.00
|
48.60
|
46.00
|
46.50
|
47.25
|
31.30
|
872,500
|
|
|
4/17/2018
|
+0.20 / +0.43%
|
45.10
|
46.50
|
45.10
|
46.20
|
45.94
|
31.09
|
482,400
|
|
|
4/16/2018
|
-1.30 / -2.75%
|
46.60
|
46.90
|
45.70
|
46.00
|
45.97
|
30.96
|
586,700
|
|
|
4/13/2018
|
-1.00 / -2.09%
|
48.00
|
48.20
|
46.70
|
46.80
|
47.31
|
31.50
|
684,600
|
|
|
4/12/2018
|
-0.30 / -0.62%
|
48.00
|
48.50
|
47.50
|
47.80
|
47.97
|
32.17
|
587,200
|
|
|
|
|
|