|
|
Closing price on 6/14/2022
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
1,611,900 |
| Split-adjusted Price |
17.10 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.12
|
17.10
|
1,611,900
|
|
|
6/13/2022
|
-0.90 / -5.00%
|
17.20
|
17.65
|
17.10
|
17.10
|
17.34
|
17.10
|
3,196,500
|
|
|
6/10/2022
|
-0.50 / -2.70%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.31
|
18.00
|
1,848,500
|
|
|
6/9/2022
|
+0.45 / +2.49%
|
18.05
|
18.55
|
17.95
|
18.50
|
18.27
|
18.50
|
1,802,100
|
|
|
6/8/2022
|
+0.40 / +2.27%
|
17.60
|
18.35
|
17.60
|
18.05
|
17.99
|
18.05
|
2,420,900
|
|
|
6/7/2022
|
-0.25 / -1.40%
|
17.90
|
17.90
|
17.40
|
17.65
|
17.59
|
17.65
|
2,184,900
|
|
|
6/6/2022
|
-0.15 / -0.83%
|
18.05
|
18.40
|
17.90
|
17.90
|
18.05
|
17.90
|
1,590,100
|
|
|
6/3/2022
|
+0.05 / +0.28%
|
18.00
|
18.40
|
17.90
|
18.05
|
18.07
|
18.05
|
2,147,600
|
|
|
6/2/2022
|
-0.60 / -3.23%
|
18.45
|
18.50
|
18.00
|
18.00
|
18.25
|
18.00
|
2,338,800
|
|
|
6/1/2022
|
-0.05 / -0.27%
|
18.60
|
18.70
|
18.30
|
18.60
|
18.46
|
18.60
|
1,466,200
|
|
|
5/31/2022
|
-0.50 / -2.61%
|
19.15
|
19.25
|
18.55
|
18.65
|
18.88
|
18.65
|
2,674,400
|
|
|
5/30/2022
|
+0.55 / +2.96%
|
18.60
|
19.20
|
18.60
|
19.15
|
18.96
|
19.15
|
2,396,100
|
|
|
5/27/2022
|
+0.75 / +4.20%
|
17.85
|
18.60
|
17.85
|
18.60
|
18.36
|
18.60
|
2,566,900
|
|
|
5/26/2022
|
+0.05 / +0.28%
|
17.80
|
18.35
|
17.70
|
17.85
|
17.97
|
17.85
|
1,624,800
|
|
|
5/25/2022
|
+0.40 / +2.30%
|
17.50
|
17.90
|
17.10
|
17.80
|
17.45
|
17.80
|
2,296,800
|
|
|
5/24/2022
|
-0.45 / -2.52%
|
17.85
|
17.85
|
17.00
|
17.40
|
17.32
|
17.40
|
2,690,900
|
|
|
5/23/2022
|
-0.55 / -2.99%
|
18.40
|
18.45
|
17.70
|
17.85
|
18.05
|
17.85
|
2,492,700
|
|
|
5/20/2022
|
+0.05 / +0.27%
|
18.35
|
18.60
|
18.25
|
18.40
|
18.41
|
18.40
|
1,916,000
|
|
|
5/19/2022
|
-0.45 / -2.39%
|
18.35
|
18.60
|
18.20
|
18.35
|
18.41
|
18.35
|
1,823,200
|
|
|
5/18/2022
|
-0.40 / -2.08%
|
19.50
|
19.50
|
18.80
|
18.80
|
19.06
|
18.80
|
1,909,000
|
|
|
5/17/2022
|
+1.10 / +6.08%
|
18.10
|
19.35
|
17.80
|
19.20
|
18.45
|
19.20
|
2,366,500
|
|
|
5/16/2022
|
+0.35 / +1.97%
|
18.00
|
18.90
|
17.85
|
18.10
|
18.17
|
18.10
|
2,276,600
|
|
|
5/13/2022
|
-1.25 / -6.58%
|
19.00
|
19.10
|
17.70
|
17.75
|
18.39
|
17.75
|
1,991,500
|
|
|
5/12/2022
|
-1.30 / -6.40%
|
20.10
|
20.30
|
19.00
|
19.00
|
19.57
|
19.00
|
2,005,300
|
|
|
5/11/2022
|
+0.20 / +1.00%
|
20.50
|
20.50
|
20.05
|
20.30
|
20.28
|
20.30
|
1,822,100
|
|
|
5/10/2022
|
+0.55 / +2.81%
|
19.55
|
20.10
|
18.60
|
20.10
|
19.44
|
20.10
|
1,135,000
|
|
|
5/9/2022
|
-1.45 / -6.90%
|
20.70
|
20.80
|
19.55
|
19.55
|
19.97
|
19.55
|
3,921,600
|
|
|
5/6/2022
|
-0.95 / -4.33%
|
21.50
|
21.65
|
21.00
|
21.00
|
21.36
|
21.00
|
1,799,000
|
|
|
5/5/2022
|
-0.35 / -1.57%
|
22.65
|
22.65
|
21.65
|
21.95
|
22.08
|
21.95
|
1,670,200
|
|
|
5/4/2022
|
+0.55 / +2.53%
|
21.75
|
22.80
|
21.75
|
22.30
|
22.34
|
22.30
|
2,336,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|