|
|
Closing price on 5/28/2024
|
|
| Open |
25.30 |
| High |
26.90 |
| Low |
24.50 |
| Volume |
10,052,700 |
| Split-adjusted Price |
26.90 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+1.75 / +6.96%
|
25.30
|
26.90
|
24.50
|
26.90
|
26.64
|
26.90
|
10,052,700
|
|
|
5/27/2024
|
+0.95 / +3.93%
|
24.20
|
25.35
|
24.00
|
25.15
|
25.04
|
25.15
|
8,043,200
|
|
|
5/24/2024
|
+0.50 / +2.11%
|
23.80
|
24.70
|
22.95
|
24.20
|
24.00
|
24.20
|
6,853,500
|
|
|
5/23/2024
|
+1.10 / +4.87%
|
22.60
|
23.80
|
22.10
|
23.70
|
23.08
|
23.70
|
6,914,600
|
|
|
5/22/2024
|
+0.65 / +2.96%
|
21.95
|
22.80
|
21.95
|
22.60
|
22.59
|
22.60
|
5,601,000
|
|
|
5/21/2024
|
-0.05 / -0.23%
|
22.00
|
22.10
|
21.50
|
21.95
|
21.94
|
21.95
|
3,959,300
|
|
|
5/20/2024
|
+0.50 / +2.33%
|
21.50
|
22.25
|
21.25
|
22.00
|
22.02
|
22.00
|
5,573,200
|
|
|
5/17/2024
|
-0.30 / -1.38%
|
21.80
|
22.30
|
20.80
|
21.50
|
21.25
|
21.50
|
5,245,800
|
|
|
5/16/2024
|
0.00 / 0.00%
|
21.85
|
22.30
|
21.40
|
21.80
|
21.79
|
21.80
|
4,798,400
|
|
|
5/15/2024
|
0.00 / 0.00%
|
21.80
|
22.95
|
21.50
|
21.80
|
22.36
|
21.80
|
6,635,400
|
|
|
5/14/2024
|
+1.20 / +5.83%
|
20.60
|
21.80
|
20.55
|
21.80
|
21.28
|
21.80
|
8,701,300
|
|
|
5/13/2024
|
+0.30 / +1.48%
|
20.30
|
21.00
|
19.85
|
20.60
|
20.61
|
20.60
|
5,087,800
|
|
|
5/10/2024
|
-0.50 / -2.40%
|
21.30
|
21.30
|
20.20
|
20.30
|
20.38
|
20.30
|
3,542,400
|
|
|
5/9/2024
|
+1.10 / +5.58%
|
19.70
|
21.05
|
19.50
|
20.80
|
20.52
|
20.80
|
15,527,500
|
|
|
5/8/2024
|
-0.75 / -3.67%
|
20.45
|
20.65
|
19.50
|
19.70
|
19.87
|
19.70
|
6,845,200
|
|
|
5/7/2024
|
+0.70 / +3.54%
|
19.75
|
21.10
|
19.75
|
20.45
|
20.75
|
20.45
|
17,456,900
|
|
|
5/6/2024
|
+1.25 / +6.76%
|
19.70
|
19.75
|
18.60
|
19.75
|
19.72
|
19.75
|
5,967,900
|
|
|
5/3/2024
|
+1.20 / +6.94%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.38
|
18.50
|
7,621,300
|
|
|
5/2/2024
|
+0.05 / +0.29%
|
17.25
|
17.65
|
16.85
|
17.30
|
17.26
|
17.30
|
4,089,700
|
|
|
4/26/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.05
|
17.25
|
17.27
|
17.25
|
2,087,400
|
|
|
4/25/2024
|
+0.25 / +1.47%
|
17.05
|
17.60
|
17.05
|
17.30
|
17.35
|
17.30
|
5,226,300
|
|
|
4/24/2024
|
+0.25 / +1.49%
|
16.80
|
17.55
|
16.50
|
17.05
|
17.03
|
17.05
|
2,457,100
|
|
|
4/23/2024
|
+0.25 / +1.51%
|
16.55
|
17.50
|
16.20
|
16.80
|
16.97
|
16.80
|
5,345,800
|
|
|
4/22/2024
|
+0.85 / +5.41%
|
15.55
|
16.60
|
15.55
|
16.55
|
16.33
|
16.55
|
2,604,200
|
|
|
4/19/2024
|
-0.25 / -1.57%
|
15.50
|
15.90
|
15.00
|
15.70
|
15.33
|
15.70
|
5,950,100
|
|
|
4/17/2024
|
-0.55 / -3.33%
|
16.50
|
16.75
|
15.80
|
15.95
|
16.06
|
15.95
|
3,189,000
|
|
|
4/16/2024
|
-0.20 / -1.20%
|
16.65
|
16.70
|
15.80
|
16.50
|
16.19
|
16.50
|
4,745,200
|
|
|
4/15/2024
|
-1.00 / -5.65%
|
17.65
|
17.70
|
16.65
|
16.70
|
17.19
|
16.70
|
4,551,400
|
|
|
4/12/2024
|
+1.10 / +6.63%
|
16.60
|
17.70
|
16.60
|
17.70
|
17.43
|
17.70
|
7,328,600
|
|
|
4/11/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.05
|
16.60
|
16.47
|
16.60
|
2,785,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|