|
|
Closing price on 7/20/2020
|
|
| Open |
26.20 |
| High |
26.35 |
| Low |
26.00 |
| Volume |
602,240 |
| Split-adjusted Price |
20.56 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
-0.20 / -0.76%
|
26.20
|
26.35
|
26.00
|
26.00
|
26.13
|
20.56
|
602,240
|
|
|
7/17/2020
|
-0.15 / -0.57%
|
26.40
|
26.40
|
26.10
|
26.20
|
26.22
|
20.72
|
1,004,890
|
|
|
7/16/2020
|
-0.10 / -0.38%
|
26.50
|
26.55
|
26.35
|
26.35
|
26.44
|
20.84
|
757,920
|
|
|
7/15/2020
|
+0.05 / +0.19%
|
26.60
|
26.60
|
26.30
|
26.45
|
26.42
|
20.92
|
243,980
|
|
|
7/14/2020
|
+0.15 / +0.57%
|
26.25
|
26.50
|
26.20
|
26.40
|
26.31
|
20.88
|
707,090
|
|
|
7/13/2020
|
-0.15 / -0.57%
|
26.35
|
26.50
|
26.20
|
26.25
|
26.33
|
20.76
|
776,810
|
|
|
7/10/2020
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.15
|
26.40
|
26.32
|
20.88
|
1,074,310
|
|
|
7/9/2020
|
+0.30 / +1.14%
|
26.30
|
26.80
|
26.30
|
26.60
|
26.59
|
21.04
|
703,740
|
|
|
7/8/2020
|
+0.05 / +0.19%
|
26.30
|
26.55
|
26.25
|
26.30
|
26.39
|
20.80
|
345,230
|
|
|
7/7/2020
|
+0.25 / +0.96%
|
26.00
|
26.50
|
26.00
|
26.25
|
26.26
|
20.76
|
1,155,690
|
|
|
7/6/2020
|
+0.10 / +0.39%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.03
|
20.56
|
1,159,620
|
|
|
7/3/2020
|
+0.30 / +1.17%
|
25.80
|
26.20
|
25.80
|
25.90
|
25.96
|
20.48
|
213,820
|
|
|
7/2/2020
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.73
|
20.25
|
381,190
|
|
|
7/1/2020
|
+0.60 / +2.39%
|
25.10
|
25.85
|
25.10
|
25.70
|
25.56
|
20.33
|
1,266,530
|
|
|
6/30/2020
|
+0.20 / +0.80%
|
25.10
|
26.00
|
24.95
|
25.10
|
25.45
|
19.85
|
576,000
|
|
|
6/29/2020
|
-1.40 / -5.32%
|
26.30
|
26.30
|
24.65
|
24.90
|
25.35
|
19.69
|
860,600
|
|
|
6/26/2020
|
-0.40 / -1.50%
|
26.90
|
27.10
|
26.30
|
26.30
|
26.55
|
20.80
|
816,180
|
|
|
6/25/2020
|
-0.30 / -1.11%
|
26.50
|
27.00
|
26.50
|
26.70
|
26.72
|
21.12
|
455,080
|
|
|
6/24/2020
|
-0.10 / -0.37%
|
27.20
|
27.30
|
27.00
|
27.00
|
27.18
|
21.35
|
467,470
|
|
|
6/23/2020
|
+0.10 / +0.37%
|
27.00
|
27.60
|
26.90
|
27.10
|
27.16
|
21.43
|
641,200
|
|
|
6/22/2020
|
-0.35 / -1.28%
|
27.25
|
27.25
|
26.75
|
27.00
|
26.95
|
21.35
|
1,042,120
|
|
|
6/19/2020
|
-0.20 / -0.73%
|
27.50
|
27.60
|
27.20
|
27.35
|
27.36
|
21.63
|
851,820
|
|
|
6/18/2020
|
-0.40 / -1.43%
|
27.80
|
27.80
|
27.45
|
27.55
|
27.62
|
21.79
|
528,230
|
|
|
6/17/2020
|
-0.05 / -0.18%
|
28.30
|
28.30
|
27.65
|
27.95
|
27.89
|
22.11
|
1,165,810
|
|
|
6/16/2020
|
+0.80 / +2.94%
|
27.20
|
28.05
|
27.20
|
28.00
|
27.69
|
22.14
|
1,477,710
|
|
|
6/15/2020
|
-0.60 / -2.16%
|
27.30
|
28.00
|
26.50
|
27.20
|
27.04
|
21.51
|
2,376,210
|
|
|
6/12/2020
|
-0.20 / -0.71%
|
27.10
|
28.00
|
27.10
|
27.80
|
27.63
|
21.99
|
2,396,150
|
|
|
6/11/2020
|
-1.90 / -6.35%
|
30.00
|
30.00
|
28.00
|
28.00
|
29.17
|
22.14
|
3,253,590
|
|
|
6/10/2020
|
-0.25 / -0.83%
|
30.20
|
30.25
|
29.20
|
29.90
|
29.85
|
23.65
|
1,910,790
|
|
|
6/9/2020
|
+1.40 / +4.87%
|
29.00
|
30.45
|
28.90
|
30.15
|
29.86
|
23.85
|
3,237,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|