|
|
Closing price on 7/5/2022
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.45 |
| Volume |
2,332,100 |
| Split-adjusted Price |
15.45 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.45
|
15.45
|
15.71
|
15.45
|
2,332,100
|
|
|
7/4/2022
|
+0.15 / +0.96%
|
15.90
|
16.10
|
15.70
|
15.75
|
15.86
|
15.75
|
755,100
|
|
|
7/1/2022
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.10
|
15.60
|
15.35
|
15.60
|
2,049,900
|
|
|
6/30/2022
|
-0.55 / -3.43%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.79
|
15.50
|
2,845,300
|
|
|
6/29/2022
|
-0.45 / -2.73%
|
16.25
|
16.25
|
15.80
|
16.05
|
16.08
|
16.05
|
904,700
|
|
|
6/28/2022
|
+0.20 / +1.23%
|
16.50
|
17.10
|
16.50
|
16.50
|
16.81
|
16.50
|
2,419,000
|
|
|
6/27/2022
|
+1.05 / +6.89%
|
15.60
|
16.30
|
15.30
|
16.30
|
16.00
|
16.30
|
3,321,300
|
|
|
6/24/2022
|
-0.05 / -0.33%
|
15.35
|
15.50
|
15.25
|
15.25
|
15.37
|
15.25
|
868,200
|
|
|
6/23/2022
|
-0.05 / -0.33%
|
15.30
|
15.30
|
14.70
|
15.30
|
15.10
|
15.30
|
1,259,800
|
|
|
6/22/2022
|
+0.40 / +2.68%
|
15.40
|
15.50
|
15.10
|
15.35
|
15.26
|
15.35
|
2,278,700
|
|
|
6/21/2022
|
+0.35 / +2.40%
|
14.60
|
15.00
|
14.10
|
14.95
|
14.67
|
14.95
|
1,365,700
|
|
|
6/20/2022
|
-1.00 / -6.41%
|
15.60
|
15.60
|
14.55
|
14.60
|
14.93
|
14.60
|
2,484,630
|
|
|
6/17/2022
|
-0.65 / -4.00%
|
15.90
|
15.90
|
15.15
|
15.60
|
15.37
|
15.60
|
3,677,800
|
|
|
6/16/2022
|
+0.10 / +0.62%
|
16.20
|
16.95
|
16.15
|
16.25
|
16.44
|
16.25
|
1,442,000
|
|
|
6/15/2022
|
-0.95 / -5.56%
|
17.20
|
17.30
|
16.05
|
16.15
|
16.62
|
16.15
|
2,294,600
|
|
|
6/14/2022
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.12
|
17.10
|
1,611,900
|
|
|
6/13/2022
|
-0.90 / -5.00%
|
17.20
|
17.65
|
17.10
|
17.10
|
17.34
|
17.10
|
3,196,500
|
|
|
6/10/2022
|
-0.50 / -2.70%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.31
|
18.00
|
1,848,500
|
|
|
6/9/2022
|
+0.45 / +2.49%
|
18.05
|
18.55
|
17.95
|
18.50
|
18.27
|
18.50
|
1,802,100
|
|
|
6/8/2022
|
+0.40 / +2.27%
|
17.60
|
18.35
|
17.60
|
18.05
|
17.99
|
18.05
|
2,420,900
|
|
|
6/7/2022
|
-0.25 / -1.40%
|
17.90
|
17.90
|
17.40
|
17.65
|
17.59
|
17.65
|
2,184,900
|
|
|
6/6/2022
|
-0.15 / -0.83%
|
18.05
|
18.40
|
17.90
|
17.90
|
18.05
|
17.90
|
1,590,100
|
|
|
6/3/2022
|
+0.05 / +0.28%
|
18.00
|
18.40
|
17.90
|
18.05
|
18.07
|
18.05
|
2,147,600
|
|
|
6/2/2022
|
-0.60 / -3.23%
|
18.45
|
18.50
|
18.00
|
18.00
|
18.25
|
18.00
|
2,338,800
|
|
|
6/1/2022
|
-0.05 / -0.27%
|
18.60
|
18.70
|
18.30
|
18.60
|
18.46
|
18.60
|
1,466,200
|
|
|
5/31/2022
|
-0.50 / -2.61%
|
19.15
|
19.25
|
18.55
|
18.65
|
18.88
|
18.65
|
2,674,400
|
|
|
5/30/2022
|
+0.55 / +2.96%
|
18.60
|
19.20
|
18.60
|
19.15
|
18.96
|
19.15
|
2,396,100
|
|
|
5/27/2022
|
+0.75 / +4.20%
|
17.85
|
18.60
|
17.85
|
18.60
|
18.36
|
18.60
|
2,566,900
|
|
|
5/26/2022
|
+0.05 / +0.28%
|
17.80
|
18.35
|
17.70
|
17.85
|
17.97
|
17.85
|
1,624,800
|
|
|
5/25/2022
|
+0.40 / +2.30%
|
17.50
|
17.90
|
17.10
|
17.80
|
17.45
|
17.80
|
2,296,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|