|
|
Closing price on 6/25/2018
|
|
| Open |
34.00 |
| High |
34.70 |
| Low |
34.00 |
| Volume |
273,300 |
| Split-adjusted Price |
26.60 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
+0.60 / +1.78%
|
34.00
|
34.70
|
34.00
|
34.40
|
34.39
|
26.60
|
273,300
|
|
|
6/22/2018
|
+0.60 / +1.79%
|
33.00
|
34.20
|
33.00
|
34.20
|
33.81
|
26.45
|
217,998
|
|
|
6/21/2018
|
-0.70 / -2.04%
|
34.20
|
34.30
|
33.40
|
33.60
|
33.67
|
25.98
|
190,200
|
|
|
6/20/2018
|
+0.80 / +2.39%
|
33.50
|
34.90
|
32.80
|
34.30
|
33.72
|
26.52
|
333,000
|
|
|
6/19/2018
|
-0.80 / -2.33%
|
34.00
|
34.00
|
32.00
|
33.50
|
32.79
|
25.90
|
753,800
|
|
|
6/18/2018
|
-1.00 / -2.83%
|
35.40
|
35.40
|
33.50
|
34.30
|
34.63
|
26.52
|
399,300
|
|
|
6/15/2018
|
+0.80 / +2.33%
|
34.70
|
35.60
|
34.00
|
35.20
|
35.26
|
27.22
|
395,900
|
|
|
6/14/2018
|
-1.10 / -3.10%
|
35.50
|
35.50
|
34.00
|
34.40
|
34.67
|
26.60
|
492,000
|
|
|
6/13/2018
|
+0.30 / +0.85%
|
34.80
|
36.30
|
34.60
|
35.50
|
35.64
|
27.45
|
761,600
|
|
|
6/12/2018
|
-0.90 / -2.49%
|
36.40
|
36.40
|
33.90
|
35.20
|
34.89
|
27.22
|
957,100
|
|
|
6/11/2018
|
-0.90 / -2.43%
|
37.00
|
37.50
|
36.10
|
36.10
|
36.65
|
27.91
|
576,700
|
|
|
6/8/2018
|
+1.20 / +3.33%
|
35.20
|
37.70
|
35.20
|
37.20
|
37.01
|
28.77
|
805,800
|
|
|
6/7/2018
|
+2.90 / +8.76%
|
33.10
|
36.40
|
32.80
|
36.00
|
34.75
|
27.84
|
1,122,600
|
|
|
6/6/2018
|
0.00 / 0.00%
|
33.20
|
33.30
|
32.40
|
33.10
|
32.85
|
25.59
|
357,400
|
|
|
6/5/2018
|
+0.10 / +0.30%
|
33.00
|
33.80
|
32.80
|
33.10
|
33.13
|
25.59
|
404,500
|
|
|
6/4/2018
|
+1.70 / +5.43%
|
32.00
|
33.10
|
31.20
|
33.00
|
32.54
|
25.52
|
513,300
|
|
|
6/1/2018
|
+1.40 / +4.59%
|
30.30
|
32.70
|
30.10
|
31.90
|
31.31
|
24.67
|
513,300
|
|
|
5/31/2018
|
+0.10 / +0.33%
|
30.10
|
30.70
|
29.40
|
30.50
|
30.12
|
23.58
|
420,200
|
|
|
5/30/2018
|
-0.50 / -1.62%
|
30.90
|
30.90
|
29.80
|
30.40
|
30.23
|
22.88
|
290,100
|
|
|
5/29/2018
|
+2.90 / +10.36%
|
28.00
|
31.50
|
27.00
|
30.90
|
29.77
|
23.26
|
556,100
|
|
|
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
|
|
|
|
|
|