|
|
Closing price on 8/11/2021
|
|
| Open |
21.50 |
| High |
22.10 |
| Low |
21.40 |
| Volume |
1,667,600 |
| Split-adjusted Price |
21.80 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
+0.30 / +1.40%
|
21.50
|
22.10
|
21.40
|
21.80
|
21.82
|
21.80
|
1,667,600
|
|
|
8/10/2021
|
+0.15 / +0.70%
|
21.35
|
21.50
|
21.30
|
21.50
|
21.39
|
21.50
|
902,000
|
|
|
8/9/2021
|
-0.35 / -1.61%
|
21.60
|
21.60
|
21.25
|
21.35
|
21.33
|
21.35
|
788,200
|
|
|
8/6/2021
|
+0.05 / +0.23%
|
21.70
|
21.95
|
21.60
|
21.70
|
21.75
|
21.70
|
1,575,600
|
|
|
8/5/2021
|
-0.15 / -0.69%
|
21.50
|
21.75
|
21.20
|
21.65
|
21.47
|
21.65
|
1,318,400
|
|
|
8/4/2021
|
-0.45 / -2.02%
|
22.10
|
22.25
|
21.80
|
21.80
|
21.99
|
21.80
|
946,800
|
|
|
8/3/2021
|
-0.50 / -2.20%
|
22.75
|
22.80
|
22.10
|
22.25
|
22.35
|
22.25
|
787,600
|
|
|
8/2/2021
|
+1.25 / +5.81%
|
23.00
|
23.00
|
22.00
|
22.75
|
22.73
|
22.75
|
2,694,800
|
|
|
7/30/2021
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
582,300
|
|
|
7/29/2021
|
+1.25 / +6.63%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.03
|
20.10
|
505,600
|
|
|
7/28/2021
|
-0.35 / -1.45%
|
23.80
|
24.10
|
23.60
|
23.80
|
23.80
|
18.82
|
1,828,800
|
|
|
7/27/2021
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.05
|
24.15
|
24.13
|
19.10
|
973,000
|
|
|
7/26/2021
|
-0.45 / -1.84%
|
24.00
|
24.50
|
24.00
|
24.05
|
24.11
|
19.02
|
822,900
|
|
|
7/23/2021
|
-0.70 / -2.78%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.64
|
19.38
|
1,018,500
|
|
|
7/22/2021
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.11
|
19.93
|
569,600
|
|
|
7/21/2021
|
+0.50 / +2.04%
|
24.80
|
25.15
|
24.60
|
25.00
|
24.89
|
19.77
|
268,200
|
|
|
7/20/2021
|
+0.50 / +2.08%
|
24.50
|
24.55
|
24.05
|
24.50
|
24.32
|
19.38
|
608,300
|
|
|
7/19/2021
|
-1.50 / -5.88%
|
25.00
|
25.10
|
23.90
|
24.00
|
24.54
|
18.98
|
1,115,100
|
|
|
7/16/2021
|
-0.45 / -1.73%
|
26.05
|
26.05
|
25.50
|
25.50
|
25.68
|
20.17
|
457,600
|
|
|
7/15/2021
|
+0.25 / +0.97%
|
25.75
|
26.00
|
25.75
|
25.95
|
25.90
|
20.52
|
341,400
|
|
|
7/14/2021
|
+0.15 / +0.59%
|
26.30
|
26.50
|
25.55
|
25.70
|
25.89
|
20.33
|
722,900
|
|
|
7/13/2021
|
+0.65 / +2.61%
|
25.10
|
25.80
|
25.10
|
25.55
|
25.53
|
20.21
|
388,200
|
|
|
7/12/2021
|
-1.20 / -4.60%
|
26.00
|
26.10
|
24.50
|
24.90
|
25.33
|
19.69
|
1,883,000
|
|
|
7/9/2021
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.90
|
26.10
|
26.15
|
20.64
|
1,131,700
|
|
|
7/8/2021
|
+0.25 / +0.96%
|
26.05
|
26.70
|
26.05
|
26.30
|
26.46
|
20.80
|
457,700
|
|
|
7/7/2021
|
-0.45 / -1.70%
|
26.40
|
26.50
|
25.50
|
26.05
|
26.02
|
20.60
|
1,737,600
|
|
|
7/6/2021
|
-0.50 / -1.85%
|
27.00
|
27.05
|
26.50
|
26.50
|
26.80
|
20.96
|
1,294,100
|
|
|
7/5/2021
|
-0.40 / -1.46%
|
27.30
|
27.40
|
26.90
|
27.00
|
27.07
|
21.35
|
749,200
|
|
|
7/2/2021
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.20
|
27.40
|
27.43
|
21.67
|
1,131,100
|
|
|
7/1/2021
|
0.00 / 0.00%
|
27.60
|
27.65
|
27.25
|
27.60
|
27.49
|
21.83
|
1,016,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|