|
|
Closing price on 8/20/2020
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
23.90 |
| Volume |
430,960 |
| Split-adjusted Price |
15.02 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.20 / -0.82%
|
24.30
|
24.30
|
23.90
|
24.10
|
24.05
|
15.02
|
430,960
|
|
|
8/19/2020
|
+0.20 / +0.83%
|
24.10
|
24.45
|
24.10
|
24.30
|
24.25
|
15.15
|
685,430
|
|
|
8/18/2020
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.05
|
24.10
|
24.13
|
15.02
|
815,430
|
|
|
8/17/2020
|
-0.50 / -2.03%
|
24.60
|
24.60
|
23.80
|
24.10
|
24.08
|
15.02
|
928,400
|
|
|
8/14/2020
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.76
|
15.33
|
660,450
|
|
|
8/13/2020
|
+0.95 / +3.95%
|
24.30
|
25.00
|
24.10
|
25.00
|
24.53
|
15.58
|
1,284,630
|
|
|
8/12/2020
|
+0.50 / +2.12%
|
23.65
|
24.25
|
23.65
|
24.05
|
23.96
|
14.99
|
1,218,460
|
|
|
8/11/2020
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.50
|
23.55
|
23.75
|
14.68
|
819,500
|
|
|
8/10/2020
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.60
|
23.65
|
23.72
|
14.74
|
1,372,400
|
|
|
8/7/2020
|
-0.10 / -0.42%
|
23.20
|
23.70
|
23.20
|
23.65
|
23.52
|
14.74
|
389,600
|
|
|
8/6/2020
|
-0.25 / -1.04%
|
24.00
|
24.00
|
23.20
|
23.75
|
23.56
|
14.80
|
1,139,860
|
|
|
8/5/2020
|
+0.95 / +4.12%
|
23.40
|
24.15
|
23.20
|
24.00
|
23.87
|
14.96
|
1,395,870
|
|
|
8/4/2020
|
+0.75 / +3.36%
|
22.40
|
23.10
|
22.40
|
23.05
|
22.79
|
14.37
|
820,570
|
|
|
8/3/2020
|
+0.60 / +2.76%
|
21.50
|
22.30
|
21.30
|
22.30
|
22.03
|
13.90
|
1,003,280
|
|
|
7/31/2020
|
-0.30 / -1.36%
|
21.70
|
21.80
|
21.25
|
21.70
|
21.57
|
13.53
|
1,056,410
|
|
|
7/30/2020
|
+0.35 / +1.62%
|
21.65
|
22.35
|
21.65
|
22.00
|
22.10
|
13.71
|
513,710
|
|
|
7/29/2020
|
-1.35 / -5.87%
|
21.65
|
22.40
|
21.40
|
21.65
|
21.59
|
13.49
|
1,210,250
|
|
|
7/28/2020
|
+0.35 / +1.55%
|
21.20
|
23.00
|
21.20
|
23.00
|
21.94
|
14.34
|
2,070,370
|
|
|
7/27/2020
|
-1.70 / -6.98%
|
22.65
|
22.70
|
22.65
|
22.65
|
22.65
|
14.12
|
976,630
|
|
|
7/24/2020
|
-1.45 / -5.62%
|
25.80
|
25.95
|
24.00
|
24.35
|
24.77
|
15.18
|
1,296,830
|
|
|
7/23/2020
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.86
|
16.08
|
669,920
|
|
|
7/22/2020
|
-0.10 / -0.39%
|
26.10
|
26.10
|
25.80
|
25.80
|
25.90
|
16.08
|
839,030
|
|
|
7/21/2020
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.75
|
25.90
|
25.90
|
16.14
|
623,820
|
|
|
7/20/2020
|
-0.20 / -0.76%
|
26.20
|
26.35
|
26.00
|
26.00
|
26.13
|
16.21
|
602,240
|
|
|
7/17/2020
|
-0.15 / -0.57%
|
26.40
|
26.40
|
26.10
|
26.20
|
26.22
|
16.33
|
1,004,890
|
|
|
7/16/2020
|
-0.10 / -0.38%
|
26.50
|
26.55
|
26.35
|
26.35
|
26.44
|
16.42
|
757,920
|
|
|
7/15/2020
|
+0.05 / +0.19%
|
26.60
|
26.60
|
26.30
|
26.45
|
26.42
|
16.49
|
243,980
|
|
|
7/14/2020
|
+0.15 / +0.57%
|
26.25
|
26.50
|
26.20
|
26.40
|
26.31
|
16.45
|
707,090
|
|
|
7/13/2020
|
-0.15 / -0.57%
|
26.35
|
26.50
|
26.20
|
26.25
|
26.33
|
16.36
|
776,810
|
|
|
7/10/2020
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.15
|
26.40
|
26.32
|
16.45
|
1,074,310
|
|
|
|
|
|