|
|
Closing price on 6/5/2019
|
|
| Open |
42.40 |
| High |
42.40 |
| Low |
41.60 |
| Volume |
693,030 |
| Split-adjusted Price |
33.22 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
+0.55 / +1.33%
|
42.40
|
42.40
|
41.60
|
42.00
|
42.05
|
33.22
|
693,030
|
|
|
6/4/2019
|
+0.35 / +0.85%
|
41.90
|
41.90
|
41.10
|
41.45
|
41.45
|
32.78
|
566,630
|
|
|
6/3/2019
|
-2.35 / -5.41%
|
43.00
|
43.00
|
41.10
|
41.10
|
42.09
|
32.51
|
1,262,910
|
|
|
5/31/2019
|
-1.40 / -3.12%
|
44.00
|
44.35
|
43.45
|
43.45
|
43.82
|
34.36
|
1,401,520
|
|
|
5/30/2019
|
+0.45 / +1.01%
|
44.60
|
45.30
|
44.00
|
44.85
|
44.78
|
34.68
|
1,309,010
|
|
|
5/29/2019
|
-0.60 / -1.33%
|
45.00
|
45.00
|
43.90
|
44.40
|
44.53
|
34.33
|
1,069,250
|
|
|
5/28/2019
|
+1.60 / +3.69%
|
43.80
|
45.00
|
43.70
|
45.00
|
44.20
|
34.80
|
1,946,040
|
|
|
5/27/2019
|
+0.55 / +1.28%
|
42.85
|
43.40
|
42.65
|
43.40
|
43.06
|
33.56
|
785,510
|
|
|
5/24/2019
|
+0.05 / +0.12%
|
42.80
|
43.30
|
42.40
|
42.85
|
42.99
|
33.13
|
1,508,050
|
|
|
5/23/2019
|
+0.20 / +0.47%
|
42.60
|
42.80
|
42.40
|
42.80
|
42.61
|
33.10
|
870,590
|
|
|
5/22/2019
|
+0.30 / +0.71%
|
42.40
|
43.25
|
42.10
|
42.60
|
42.82
|
32.94
|
1,690,050
|
|
|
5/21/2019
|
+1.15 / +2.79%
|
41.40
|
42.45
|
41.40
|
42.30
|
42.19
|
32.71
|
2,206,220
|
|
|
5/20/2019
|
+0.55 / +1.35%
|
40.60
|
41.25
|
40.60
|
41.15
|
41.02
|
31.82
|
839,280
|
|
|
5/17/2019
|
0.00 / 0.00%
|
40.90
|
41.20
|
40.55
|
40.60
|
40.83
|
31.39
|
516,050
|
|
|
5/16/2019
|
-0.20 / -0.49%
|
40.80
|
41.00
|
40.60
|
40.60
|
40.68
|
31.39
|
271,190
|
|
|
5/15/2019
|
-0.40 / -0.97%
|
41.30
|
41.70
|
40.80
|
40.80
|
41.10
|
31.55
|
654,310
|
|
|
5/14/2019
|
+1.10 / +2.74%
|
39.70
|
41.20
|
39.60
|
41.20
|
40.66
|
31.86
|
990,990
|
|
|
5/13/2019
|
+1.00 / +2.56%
|
39.00
|
40.45
|
38.50
|
40.10
|
39.63
|
31.01
|
759,280
|
|
|
5/10/2019
|
-0.05 / -0.13%
|
39.15
|
39.65
|
38.55
|
39.10
|
38.99
|
30.23
|
545,760
|
|
|
5/9/2019
|
-0.20 / -0.51%
|
39.90
|
39.90
|
39.05
|
39.15
|
39.44
|
30.27
|
332,280
|
|
|
5/8/2019
|
-1.15 / -2.84%
|
40.00
|
40.00
|
39.30
|
39.35
|
39.66
|
30.43
|
514,730
|
|
|
5/7/2019
|
-0.10 / -0.25%
|
41.40
|
42.50
|
40.50
|
40.50
|
41.19
|
31.32
|
1,255,680
|
|
|
4/22/2019
|
-0.10 / -0.25%
|
40.60
|
40.90
|
40.20
|
40.30
|
40.47
|
31.16
|
652,800
|
|
|
4/19/2019
|
+0.40 / +1.00%
|
40.30
|
40.90
|
39.90
|
40.60
|
40.42
|
31.39
|
722,400
|
|
|
4/18/2019
|
-0.20 / -0.50%
|
40.60
|
40.60
|
39.80
|
40.20
|
40.13
|
31.08
|
634,400
|
|
|
4/17/2019
|
-0.80 / -1.94%
|
41.00
|
41.20
|
40.20
|
40.40
|
40.76
|
31.24
|
669,700
|
|
|
4/16/2019
|
+1.00 / +2.49%
|
40.90
|
41.50
|
40.30
|
41.20
|
41.02
|
31.86
|
1,075,500
|
|
|
4/12/2019
|
+1.80 / +4.60%
|
39.00
|
41.00
|
38.50
|
40.90
|
40.21
|
31.63
|
1,171,800
|
|
|
4/11/2019
|
-0.40 / -1.01%
|
39.70
|
39.70
|
38.80
|
39.10
|
39.14
|
30.23
|
687,100
|
|
|
4/10/2019
|
-0.80 / -1.99%
|
40.50
|
40.60
|
39.20
|
39.50
|
39.67
|
30.54
|
1,041,436
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|