|
|
Closing price on 7/12/2023
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.65 |
| Volume |
2,347,000 |
| Split-adjusted Price |
12.70 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2023
|
-0.45 / -3.42%
|
13.00
|
13.20
|
12.65
|
12.70
|
12.81
|
12.70
|
2,347,000
|
|
|
7/11/2023
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.10
|
13.15
|
13.19
|
13.15
|
2,020,500
|
|
|
7/10/2023
|
+0.05 / +0.38%
|
13.20
|
13.50
|
13.20
|
13.25
|
13.30
|
13.25
|
1,994,100
|
|
|
7/7/2023
|
-0.10 / -0.75%
|
13.10
|
13.25
|
12.85
|
13.20
|
13.02
|
13.20
|
3,071,400
|
|
|
7/6/2023
|
-0.95 / -6.67%
|
13.40
|
13.80
|
13.30
|
13.30
|
13.43
|
13.30
|
9,983,300
|
|
|
7/5/2023
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.25
|
14.25
|
14.34
|
14.25
|
2,035,000
|
|
|
7/4/2023
|
+0.30 / +2.12%
|
14.15
|
14.60
|
14.15
|
14.45
|
14.38
|
14.45
|
2,992,900
|
|
|
7/3/2023
|
+0.25 / +1.80%
|
13.95
|
14.15
|
13.95
|
14.15
|
14.03
|
14.15
|
1,453,600
|
|
|
6/30/2023
|
-0.25 / -1.77%
|
14.15
|
14.20
|
13.90
|
13.90
|
13.98
|
13.90
|
2,116,900
|
|
|
6/29/2023
|
-0.25 / -1.74%
|
14.50
|
14.60
|
14.15
|
14.15
|
14.34
|
14.15
|
1,857,500
|
|
|
6/28/2023
|
0.00 / 0.00%
|
14.40
|
14.75
|
14.30
|
14.40
|
14.46
|
14.40
|
2,610,300
|
|
|
6/27/2023
|
-0.15 / -1.03%
|
14.55
|
14.70
|
14.30
|
14.40
|
14.42
|
14.40
|
2,397,700
|
|
|
6/26/2023
|
+0.25 / +1.75%
|
14.65
|
15.00
|
14.40
|
14.55
|
14.57
|
14.55
|
4,370,100
|
|
|
6/23/2023
|
+0.40 / +2.88%
|
13.95
|
14.30
|
13.85
|
14.30
|
14.07
|
14.30
|
4,161,700
|
|
|
6/22/2023
|
+0.55 / +4.12%
|
13.45
|
14.25
|
13.45
|
13.90
|
13.83
|
13.90
|
5,658,300
|
|
|
6/21/2023
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.25
|
13.35
|
13.34
|
13.35
|
1,054,400
|
|
|
6/20/2023
|
+0.10 / +0.75%
|
13.30
|
13.35
|
13.20
|
13.35
|
13.26
|
13.35
|
1,713,500
|
|
|
6/19/2023
|
+0.05 / +0.38%
|
13.50
|
13.50
|
13.25
|
13.25
|
13.32
|
13.25
|
899,500
|
|
|
6/16/2023
|
0.00 / 0.00%
|
13.25
|
13.55
|
13.20
|
13.20
|
13.32
|
13.20
|
3,372,800
|
|
|
6/15/2023
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.20
|
13.20
|
13.28
|
13.20
|
1,325,200
|
|
|
6/14/2023
|
-0.20 / -1.48%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.49
|
13.30
|
2,685,800
|
|
|
6/13/2023
|
+0.05 / +0.37%
|
13.50
|
13.75
|
13.50
|
13.50
|
13.62
|
13.50
|
1,487,100
|
|
|
6/12/2023
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.30
|
13.45
|
13.43
|
13.45
|
2,033,000
|
|
|
6/9/2023
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.40
|
13.50
|
13.51
|
13.50
|
1,267,600
|
|
|
6/8/2023
|
+0.25 / +1.87%
|
13.40
|
14.00
|
13.35
|
13.65
|
13.69
|
13.65
|
3,886,400
|
|
|
6/7/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.37
|
13.40
|
2,586,900
|
|
|
6/6/2023
|
+0.05 / +0.37%
|
13.35
|
13.40
|
13.15
|
13.40
|
13.30
|
13.40
|
1,582,100
|
|
|
6/5/2023
|
+0.15 / +1.14%
|
13.55
|
13.55
|
13.25
|
13.35
|
13.37
|
13.35
|
2,666,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|