|
|
Closing price on 8/11/2020
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
819,500 |
| Split-adjusted Price |
18.63 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.50
|
23.55
|
23.75
|
18.63
|
819,500
|
|
|
8/10/2020
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.60
|
23.65
|
23.72
|
18.70
|
1,372,400
|
|
|
8/7/2020
|
-0.10 / -0.42%
|
23.20
|
23.70
|
23.20
|
23.65
|
23.52
|
18.70
|
389,600
|
|
|
8/6/2020
|
-0.25 / -1.04%
|
24.00
|
24.00
|
23.20
|
23.75
|
23.56
|
18.78
|
1,139,860
|
|
|
8/5/2020
|
+0.95 / +4.12%
|
23.40
|
24.15
|
23.20
|
24.00
|
23.87
|
18.98
|
1,395,870
|
|
|
8/4/2020
|
+0.75 / +3.36%
|
22.40
|
23.10
|
22.40
|
23.05
|
22.79
|
18.23
|
820,570
|
|
|
8/3/2020
|
+0.60 / +2.76%
|
21.50
|
22.30
|
21.30
|
22.30
|
22.03
|
17.64
|
1,003,280
|
|
|
7/31/2020
|
-0.30 / -1.36%
|
21.70
|
21.80
|
21.25
|
21.70
|
21.57
|
17.16
|
1,056,410
|
|
|
7/30/2020
|
+0.35 / +1.62%
|
21.65
|
22.35
|
21.65
|
22.00
|
22.10
|
17.40
|
513,710
|
|
|
7/29/2020
|
-1.35 / -5.87%
|
21.65
|
22.40
|
21.40
|
21.65
|
21.59
|
17.12
|
1,210,250
|
|
|
7/28/2020
|
+0.35 / +1.55%
|
21.20
|
23.00
|
21.20
|
23.00
|
21.94
|
18.19
|
2,070,370
|
|
|
7/27/2020
|
-1.70 / -6.98%
|
22.65
|
22.70
|
22.65
|
22.65
|
22.65
|
17.91
|
976,630
|
|
|
7/24/2020
|
-1.45 / -5.62%
|
25.80
|
25.95
|
24.00
|
24.35
|
24.77
|
19.26
|
1,296,830
|
|
|
7/23/2020
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.86
|
20.40
|
669,920
|
|
|
7/22/2020
|
-0.10 / -0.39%
|
26.10
|
26.10
|
25.80
|
25.80
|
25.90
|
20.40
|
839,030
|
|
|
7/21/2020
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.75
|
25.90
|
25.90
|
20.48
|
623,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|