|
Closing price on 8/14/2023
|
|
Open |
13.30 |
High |
13.80 |
Low |
13.30 |
Volume |
2,001,100 |
Split-adjusted Price |
13.50 |
|
|
HVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2023
|
+0.20 / +1.50%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.54
|
13.50
|
2,001,100
|
|
8/11/2023
|
-0.25 / -1.85%
|
13.55
|
13.55
|
13.20
|
13.30
|
13.34
|
13.30
|
2,251,600
|
|
8/10/2023
|
-0.35 / -2.52%
|
13.90
|
14.00
|
13.50
|
13.55
|
13.65
|
13.55
|
1,421,400
|
|
8/9/2023
|
+0.60 / +4.51%
|
13.30
|
14.10
|
13.20
|
13.90
|
13.83
|
13.90
|
5,379,200
|
|
8/8/2023
|
+0.40 / +3.10%
|
12.90
|
13.35
|
12.90
|
13.30
|
13.18
|
13.30
|
2,693,300
|
|
8/7/2023
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.94
|
12.90
|
3,567,100
|
|
8/4/2023
|
+0.05 / +0.39%
|
12.85
|
12.95
|
12.60
|
12.90
|
12.87
|
12.90
|
879,300
|
|
8/3/2023
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.80
|
12.85
|
12.87
|
12.85
|
3,430,600
|
|
8/2/2023
|
-0.25 / -1.90%
|
13.15
|
13.15
|
12.25
|
12.90
|
12.93
|
12.90
|
928,400
|
|
8/1/2023
|
+0.25 / +1.94%
|
12.90
|
13.20
|
12.85
|
13.15
|
13.02
|
13.15
|
4,693,300
|
|
7/31/2023
|
+0.05 / +0.39%
|
12.50
|
13.05
|
12.50
|
12.90
|
12.95
|
12.90
|
1,363,500
|
|
7/28/2023
|
-0.10 / -0.77%
|
12.80
|
12.85
|
12.30
|
12.85
|
12.74
|
12.85
|
3,358,100
|
|
7/27/2023
|
-0.05 / -0.38%
|
12.90
|
13.00
|
12.80
|
12.95
|
12.92
|
12.95
|
1,138,500
|
|
7/26/2023
|
-0.05 / -0.38%
|
13.05
|
13.15
|
12.90
|
13.00
|
12.99
|
13.00
|
2,407,400
|
|
7/25/2023
|
+0.05 / +0.38%
|
13.50
|
13.50
|
12.90
|
13.05
|
13.03
|
13.05
|
846,500
|
|
7/24/2023
|
+0.05 / +0.39%
|
12.95
|
13.05
|
12.90
|
13.00
|
13.00
|
13.00
|
1,803,900
|
|
7/21/2023
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.85
|
12.95
|
12.93
|
12.95
|
1,319,600
|
|
7/20/2023
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.88
|
12.90
|
1,296,300
|
|
7/19/2023
|
+0.15 / +1.17%
|
12.90
|
13.10
|
12.75
|
13.00
|
12.99
|
13.00
|
1,518,100
|
|
7/18/2023
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.87
|
12.85
|
1,205,900
|
|
7/17/2023
|
-0.20 / -1.52%
|
13.20
|
13.25
|
12.95
|
13.00
|
13.02
|
13.00
|
1,285,400
|
|
7/14/2023
|
+0.65 / +5.18%
|
12.55
|
13.20
|
12.45
|
13.20
|
13.03
|
13.20
|
2,800,300
|
|
7/13/2023
|
-0.15 / -1.18%
|
12.70
|
12.75
|
12.40
|
12.55
|
12.53
|
12.55
|
1,823,200
|
|
7/12/2023
|
-0.45 / -3.42%
|
13.00
|
13.20
|
12.65
|
12.70
|
12.81
|
12.70
|
2,347,000
|
|
7/11/2023
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.10
|
13.15
|
13.19
|
13.15
|
2,020,500
|
|
7/10/2023
|
+0.05 / +0.38%
|
13.20
|
13.50
|
13.20
|
13.25
|
13.30
|
13.25
|
1,994,100
|
|
7/7/2023
|
-0.10 / -0.75%
|
13.10
|
13.25
|
12.85
|
13.20
|
13.02
|
13.20
|
3,071,400
|
|
7/6/2023
|
-0.95 / -6.67%
|
13.40
|
13.80
|
13.30
|
13.30
|
13.43
|
13.30
|
9,983,300
|
|
7/5/2023
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.25
|
14.25
|
14.34
|
14.25
|
2,035,000
|
|
7/4/2023
|
+0.30 / +2.12%
|
14.15
|
14.60
|
14.15
|
14.45
|
14.38
|
14.45
|
2,992,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|