|
|
Closing price on 6/2/2023
|
|
| Open |
13.25 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
1,649,100 |
| Split-adjusted Price |
13.20 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2023
|
+0.05 / +0.38%
|
13.25
|
13.30
|
13.10
|
13.20
|
13.17
|
13.20
|
1,649,100
|
|
|
6/1/2023
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.15
|
13.15
|
13.23
|
13.15
|
1,907,900
|
|
|
5/31/2023
|
+0.05 / +0.38%
|
13.20
|
13.20
|
13.00
|
13.15
|
13.11
|
13.15
|
2,261,481
|
|
|
5/30/2023
|
0.00 / 0.00%
|
13.10
|
13.25
|
12.95
|
13.10
|
13.04
|
13.10
|
2,021,800
|
|
|
5/29/2023
|
+0.40 / +3.15%
|
12.90
|
13.25
|
12.70
|
13.10
|
12.92
|
13.10
|
3,470,000
|
|
|
5/26/2023
|
+0.20 / +1.60%
|
12.50
|
12.85
|
12.50
|
12.70
|
12.70
|
12.70
|
1,807,700
|
|
|
5/25/2023
|
0.00 / 0.00%
|
12.40
|
12.55
|
12.40
|
12.50
|
12.46
|
12.50
|
1,211,600
|
|
|
5/24/2023
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.58
|
12.50
|
843,900
|
|
|
5/23/2023
|
-0.10 / -0.79%
|
12.65
|
12.85
|
12.55
|
12.60
|
12.69
|
12.60
|
1,026,600
|
|
|
5/22/2023
|
+0.25 / +2.01%
|
12.50
|
12.70
|
12.35
|
12.70
|
12.51
|
12.70
|
1,325,600
|
|
|
5/19/2023
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.40
|
12.45
|
12.48
|
12.45
|
866,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.45
|
12.50
|
12.52
|
12.50
|
1,230,700
|
|
|
5/17/2023
|
-0.20 / -1.57%
|
12.80
|
12.85
|
12.50
|
12.50
|
12.73
|
12.50
|
1,500,100
|
|
|
5/16/2023
|
+0.25 / +2.01%
|
12.55
|
12.90
|
12.50
|
12.70
|
12.76
|
12.70
|
2,732,600
|
|
|
5/15/2023
|
+0.05 / +0.40%
|
12.65
|
12.65
|
12.40
|
12.45
|
12.54
|
12.45
|
1,598,800
|
|
|
5/12/2023
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.25
|
12.40
|
12.36
|
12.40
|
1,322,700
|
|
|
5/11/2023
|
0.00 / 0.00%
|
12.40
|
12.65
|
12.35
|
12.40
|
12.44
|
12.40
|
1,507,000
|
|
|
5/10/2023
|
+0.15 / +1.22%
|
12.25
|
12.50
|
12.20
|
12.40
|
12.29
|
12.40
|
1,661,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
12.25
|
12.45
|
12.20
|
12.25
|
12.28
|
12.25
|
1,337,900
|
|
|
5/8/2023
|
-0.45 / -3.54%
|
12.20
|
12.55
|
12.20
|
12.25
|
12.33
|
12.25
|
2,501,200
|
|
|
5/5/2023
|
-0.20 / -1.55%
|
13.10
|
13.35
|
12.70
|
12.70
|
12.98
|
12.70
|
2,468,900
|
|
|
5/4/2023
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.75
|
12.90
|
12.88
|
12.90
|
1,868,500
|
|
|
4/28/2023
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.17
|
12.10
|
910,000
|
|
|
4/27/2023
|
+0.15 / +1.24%
|
12.05
|
12.35
|
12.05
|
12.20
|
12.22
|
12.20
|
895,200
|
|
|
4/26/2023
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.95
|
12.05
|
12.00
|
12.05
|
900,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.05
|
12.10
|
12.05
|
906,100
|
|
|
4/24/2023
|
-0.20 / -1.63%
|
12.25
|
12.30
|
12.00
|
12.05
|
12.11
|
12.05
|
911,600
|
|
|
4/21/2023
|
-0.15 / -1.21%
|
12.30
|
12.35
|
12.25
|
12.25
|
12.28
|
12.25
|
482,400
|
|
|
4/20/2023
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.25
|
12.40
|
12.32
|
12.40
|
752,300
|
|
|
4/19/2023
|
+0.05 / +0.40%
|
12.35
|
12.55
|
12.30
|
12.40
|
12.45
|
12.40
|
1,233,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|