|
|
Closing price on 6/27/2024
|
|
| Open |
34.00 |
| High |
34.85 |
| Low |
33.70 |
| Volume |
3,778,800 |
| Split-adjusted Price |
34.35 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2024
|
+0.05 / +0.15%
|
34.00
|
34.85
|
33.70
|
34.35
|
34.48
|
34.35
|
3,778,800
|
|
|
6/26/2024
|
+0.30 / +0.88%
|
32.80
|
35.45
|
32.80
|
34.30
|
34.62
|
34.30
|
3,294,653
|
|
|
6/25/2024
|
+1.30 / +3.98%
|
32.70
|
34.50
|
30.45
|
34.00
|
32.42
|
34.00
|
8,482,900
|
|
|
6/24/2024
|
-2.45 / -6.97%
|
34.00
|
35.15
|
32.70
|
32.70
|
33.26
|
32.70
|
8,124,600
|
|
|
6/21/2024
|
-0.30 / -0.85%
|
35.45
|
35.90
|
34.05
|
35.15
|
34.63
|
35.15
|
7,520,900
|
|
|
6/20/2024
|
+0.70 / +2.01%
|
34.80
|
36.80
|
34.75
|
35.45
|
35.50
|
35.45
|
8,959,800
|
|
|
6/19/2024
|
+2.25 / +6.92%
|
32.40
|
34.75
|
32.40
|
34.75
|
34.09
|
34.75
|
6,814,000
|
|
|
6/18/2024
|
+1.10 / +3.50%
|
31.50
|
32.50
|
31.40
|
32.50
|
31.99
|
32.50
|
6,120,400
|
|
|
6/17/2024
|
+0.80 / +2.61%
|
30.60
|
32.00
|
30.50
|
31.40
|
31.57
|
31.40
|
5,312,800
|
|
|
6/14/2024
|
+1.70 / +5.88%
|
28.90
|
30.90
|
28.90
|
30.60
|
30.28
|
30.60
|
12,225,400
|
|
|
6/13/2024
|
+0.40 / +1.40%
|
28.50
|
29.10
|
28.50
|
28.90
|
28.83
|
28.90
|
3,499,400
|
|
|
6/12/2024
|
+0.10 / +0.35%
|
28.40
|
28.80
|
27.80
|
28.50
|
28.49
|
28.50
|
2,852,800
|
|
|
6/11/2024
|
-0.55 / -1.90%
|
28.95
|
28.95
|
28.10
|
28.40
|
28.40
|
28.40
|
3,233,400
|
|
|
6/10/2024
|
-0.05 / -0.17%
|
29.00
|
29.70
|
28.70
|
28.95
|
29.26
|
28.95
|
3,195,400
|
|
|
6/7/2024
|
+1.10 / +3.94%
|
27.20
|
29.00
|
27.20
|
29.00
|
28.59
|
29.00
|
6,271,700
|
|
|
6/6/2024
|
-1.20 / -4.12%
|
29.10
|
29.70
|
27.45
|
27.90
|
28.48
|
27.90
|
8,061,400
|
|
|
6/5/2024
|
-0.45 / -1.52%
|
29.55
|
30.00
|
28.60
|
29.10
|
29.33
|
29.10
|
5,294,600
|
|
|
6/4/2024
|
+0.45 / +1.55%
|
29.10
|
29.90
|
29.00
|
29.55
|
29.57
|
29.55
|
5,359,200
|
|
|
6/3/2024
|
+1.30 / +4.68%
|
27.90
|
29.30
|
27.80
|
29.10
|
28.88
|
29.10
|
6,608,500
|
|
|
5/31/2024
|
+0.10 / +0.36%
|
27.70
|
29.60
|
27.60
|
27.80
|
28.14
|
27.80
|
4,620,800
|
|
|
5/30/2024
|
-0.60 / -2.12%
|
28.30
|
28.50
|
26.80
|
27.70
|
27.60
|
27.70
|
8,444,600
|
|
|
5/29/2024
|
+1.40 / +5.20%
|
26.90
|
28.45
|
26.90
|
28.30
|
28.11
|
28.30
|
7,468,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|