|
|
Closing price on 6/8/2020
|
|
| Open |
28.50 |
| High |
28.90 |
| Low |
28.50 |
| Volume |
2,607,190 |
| Split-adjusted Price |
22.74 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
+0.50 / +1.77%
|
28.50
|
28.90
|
28.50
|
28.75
|
28.71
|
22.74
|
2,607,190
|
|
|
6/5/2020
|
+0.40 / +1.44%
|
28.00
|
28.70
|
27.80
|
28.25
|
28.32
|
22.34
|
2,859,220
|
|
|
6/4/2020
|
+0.50 / +1.83%
|
27.80
|
28.35
|
27.35
|
27.85
|
27.88
|
22.03
|
2,132,190
|
|
|
6/3/2020
|
-0.10 / -0.36%
|
27.45
|
27.45
|
27.20
|
27.35
|
27.36
|
21.63
|
795,160
|
|
|
6/2/2020
|
-0.25 / -0.90%
|
27.70
|
27.85
|
27.45
|
27.45
|
27.61
|
21.71
|
1,323,450
|
|
|
6/1/2020
|
+0.20 / +0.73%
|
28.30
|
28.30
|
27.50
|
27.70
|
27.78
|
21.91
|
1,438,090
|
|
|
5/29/2020
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.30
|
27.50
|
27.43
|
21.75
|
849,850
|
|
|
5/28/2020
|
-0.20 / -0.71%
|
28.00
|
28.20
|
27.65
|
27.80
|
27.87
|
21.99
|
1,019,720
|
|
|
5/27/2020
|
+0.65 / +2.38%
|
27.90
|
28.50
|
27.90
|
28.00
|
28.20
|
22.14
|
4,229,840
|
|
|
5/26/2020
|
+0.55 / +2.05%
|
26.90
|
27.40
|
26.85
|
27.35
|
27.03
|
21.63
|
1,440,740
|
|
|
5/25/2020
|
-0.10 / -0.37%
|
26.95
|
26.95
|
26.60
|
26.80
|
26.81
|
21.20
|
827,010
|
|
|
5/22/2020
|
-0.40 / -1.47%
|
27.35
|
27.40
|
26.90
|
26.90
|
27.10
|
21.27
|
1,219,980
|
|
|
5/21/2020
|
+0.05 / +0.18%
|
27.30
|
27.55
|
27.20
|
27.30
|
27.30
|
21.59
|
938,700
|
|
|
5/20/2020
|
+0.20 / +0.74%
|
27.50
|
27.50
|
27.10
|
27.25
|
27.23
|
21.55
|
836,240
|
|
|
5/19/2020
|
+0.20 / +0.74%
|
27.40
|
27.80
|
27.05
|
27.05
|
27.32
|
21.39
|
1,204,220
|
|
|
5/18/2020
|
-0.50 / -1.83%
|
27.30
|
27.30
|
26.50
|
26.85
|
26.78
|
21.24
|
1,786,050
|
|
|
5/15/2020
|
-0.35 / -1.26%
|
27.65
|
27.80
|
27.10
|
27.35
|
27.51
|
21.63
|
1,066,830
|
|
|
5/14/2020
|
-0.25 / -0.89%
|
27.80
|
28.00
|
27.70
|
27.70
|
27.85
|
21.91
|
1,362,110
|
|
|
5/13/2020
|
+1.00 / +3.71%
|
26.95
|
28.20
|
26.80
|
27.95
|
27.70
|
22.11
|
3,256,210
|
|
|
5/12/2020
|
+0.05 / +0.19%
|
26.90
|
27.00
|
26.65
|
26.95
|
26.85
|
21.31
|
1,560,170
|
|
|
5/11/2020
|
-0.05 / -0.19%
|
26.95
|
27.00
|
26.75
|
26.90
|
26.92
|
21.27
|
1,201,070
|
|
|
5/8/2020
|
+0.25 / +0.94%
|
26.80
|
27.30
|
26.70
|
26.95
|
26.96
|
21.31
|
1,244,600
|
|
|
5/7/2020
|
+0.30 / +1.14%
|
26.75
|
27.00
|
26.60
|
26.70
|
26.76
|
21.12
|
1,032,660
|
|
|
5/6/2020
|
+0.40 / +1.54%
|
26.00
|
26.40
|
25.75
|
26.40
|
26.02
|
20.88
|
797,520
|
|
|
5/5/2020
|
-0.10 / -0.38%
|
26.00
|
26.30
|
25.60
|
26.00
|
25.86
|
20.56
|
766,350
|
|
|
5/4/2020
|
-0.80 / -2.97%
|
26.70
|
26.85
|
26.10
|
26.10
|
26.35
|
20.64
|
747,850
|
|
|
4/29/2020
|
+0.80 / +3.07%
|
26.20
|
27.10
|
26.20
|
26.90
|
26.90
|
21.27
|
887,800
|
|
|
4/28/2020
|
-0.45 / -1.69%
|
26.55
|
26.55
|
25.60
|
26.10
|
25.90
|
20.64
|
1,271,220
|
|
|
4/27/2020
|
-0.80 / -2.93%
|
27.40
|
27.50
|
26.50
|
26.55
|
26.93
|
21.00
|
1,465,730
|
|
|
4/24/2020
|
-0.45 / -1.62%
|
27.80
|
27.80
|
26.95
|
27.35
|
27.30
|
21.63
|
1,517,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|