|
|
Closing price on 7/16/2018
|
|
| Open |
30.80 |
| High |
31.00 |
| Low |
30.30 |
| Volume |
145,500 |
| Split-adjusted Price |
23.51 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
-0.10 / -0.33%
|
30.80
|
31.00
|
30.30
|
30.40
|
30.60
|
23.51
|
145,500
|
|
|
7/13/2018
|
+0.80 / +2.68%
|
30.30
|
30.70
|
30.20
|
30.60
|
30.49
|
23.66
|
458,500
|
|
|
7/12/2018
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.78
|
23.04
|
71,200
|
|
|
7/11/2018
|
-0.30 / -0.99%
|
29.70
|
30.30
|
29.70
|
29.90
|
29.95
|
23.12
|
381,500
|
|
|
7/10/2018
|
+0.30 / +1.00%
|
30.50
|
30.70
|
30.00
|
30.20
|
30.29
|
23.35
|
113,600
|
|
|
7/9/2018
|
+0.70 / +2.40%
|
30.00
|
30.70
|
29.80
|
29.90
|
30.24
|
23.12
|
198,830
|
|
|
7/6/2018
|
+0.80 / +2.74%
|
29.20
|
30.50
|
28.00
|
30.00
|
29.18
|
23.20
|
583,300
|
|
|
7/5/2018
|
-1.00 / -3.31%
|
30.00
|
30.30
|
29.00
|
29.20
|
29.53
|
22.58
|
279,700
|
|
|
7/4/2018
|
+0.20 / +0.67%
|
30.00
|
30.40
|
29.20
|
30.20
|
29.78
|
23.35
|
416,300
|
|
|
7/3/2018
|
-1.50 / -4.76%
|
31.50
|
32.00
|
29.70
|
30.00
|
30.38
|
23.20
|
314,900
|
|
|
7/2/2018
|
-1.70 / -5.12%
|
33.30
|
33.30
|
31.00
|
31.50
|
31.60
|
24.36
|
471,100
|
|
|
6/29/2018
|
-0.10 / -0.30%
|
33.50
|
33.80
|
33.00
|
33.30
|
33.22
|
25.75
|
271,700
|
|
|
6/28/2018
|
-0.20 / -0.60%
|
33.50
|
33.80
|
33.10
|
33.40
|
33.46
|
25.83
|
294,300
|
|
|
6/27/2018
|
-0.40 / -1.18%
|
34.00
|
34.20
|
33.60
|
33.60
|
33.87
|
25.98
|
269,500
|
|
|
6/26/2018
|
-0.40 / -1.16%
|
34.50
|
34.50
|
33.50
|
34.00
|
33.81
|
26.29
|
118,500
|
|
|
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
|
|
|
|
|
|