|
|
Closing price on 8/21/2019
|
|
| Open |
39.00 |
| High |
39.40 |
| Low |
39.00 |
| Volume |
479,760 |
| Split-adjusted Price |
31.08 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
+0.30 / +0.77%
|
39.00
|
39.40
|
39.00
|
39.30
|
39.23
|
31.08
|
479,760
|
|
|
8/20/2019
|
-0.05 / -0.13%
|
39.00
|
39.45
|
39.00
|
39.00
|
39.24
|
30.84
|
372,230
|
|
|
8/19/2019
|
+0.15 / +0.39%
|
39.20
|
39.20
|
38.95
|
39.05
|
39.02
|
30.88
|
145,610
|
|
|
8/16/2019
|
+0.30 / +0.78%
|
38.60
|
39.00
|
38.60
|
38.90
|
38.81
|
30.77
|
418,360
|
|
|
8/15/2019
|
-0.60 / -1.53%
|
38.10
|
39.20
|
38.10
|
38.60
|
38.57
|
30.53
|
468,630
|
|
|
8/14/2019
|
0.00 / 0.00%
|
39.40
|
39.50
|
39.20
|
39.20
|
39.31
|
31.00
|
552,170
|
|
|
8/13/2019
|
-0.20 / -0.51%
|
39.15
|
39.45
|
39.05
|
39.20
|
39.24
|
31.00
|
347,810
|
|
|
8/12/2019
|
+0.05 / +0.13%
|
39.40
|
39.90
|
39.30
|
39.40
|
39.47
|
31.16
|
301,730
|
|
|
8/9/2019
|
-0.60 / -1.50%
|
39.50
|
40.00
|
39.30
|
39.35
|
39.45
|
31.12
|
752,620
|
|
|
8/8/2019
|
+0.75 / +1.91%
|
39.20
|
39.95
|
39.00
|
39.95
|
39.49
|
31.60
|
321,310
|
|
|
8/7/2019
|
+0.40 / +1.03%
|
39.00
|
39.50
|
39.00
|
39.20
|
39.25
|
31.00
|
679,210
|
|
|
8/6/2019
|
-1.25 / -3.12%
|
39.30
|
39.90
|
38.80
|
38.80
|
39.17
|
30.69
|
1,527,940
|
|
|
8/5/2019
|
+0.05 / +0.13%
|
40.00
|
40.50
|
39.95
|
40.05
|
40.19
|
31.68
|
424,610
|
|
|
8/2/2019
|
-1.20 / -2.91%
|
40.80
|
40.80
|
39.80
|
40.00
|
40.21
|
31.64
|
949,220
|
|
|
8/1/2019
|
-0.45 / -1.08%
|
41.50
|
41.70
|
41.20
|
41.20
|
41.50
|
32.58
|
928,820
|
|
|
7/31/2019
|
-0.25 / -0.60%
|
41.65
|
41.90
|
41.40
|
41.65
|
41.56
|
32.94
|
552,290
|
|
|
7/30/2019
|
-0.60 / -1.41%
|
42.00
|
42.40
|
41.90
|
41.90
|
42.14
|
33.14
|
477,390
|
|
|
7/29/2019
|
-0.25 / -0.58%
|
42.60
|
42.60
|
42.00
|
42.50
|
42.36
|
33.61
|
325,580
|
|
|
7/26/2019
|
-0.05 / -0.12%
|
42.90
|
42.90
|
42.60
|
42.75
|
42.75
|
33.81
|
421,020
|
|
|
7/25/2019
|
+0.30 / +0.71%
|
42.30
|
42.85
|
42.30
|
42.80
|
42.75
|
33.85
|
462,160
|
|
|
7/24/2019
|
-0.20 / -0.47%
|
42.80
|
42.90
|
42.50
|
42.50
|
42.70
|
33.61
|
605,350
|
|
|
7/23/2019
|
+0.70 / +1.67%
|
42.00
|
43.00
|
42.00
|
42.70
|
42.59
|
33.77
|
796,430
|
|
|
7/22/2019
|
-0.05 / -0.12%
|
42.00
|
42.50
|
41.95
|
42.00
|
42.15
|
33.22
|
703,500
|
|
|
7/19/2019
|
-0.45 / -1.06%
|
42.50
|
42.50
|
41.95
|
42.05
|
42.12
|
33.26
|
718,570
|
|
|
7/18/2019
|
0.00 / 0.00%
|
42.10
|
42.60
|
42.10
|
42.50
|
42.40
|
33.61
|
477,910
|
|
|
7/17/2019
|
+0.40 / +0.95%
|
42.10
|
42.65
|
41.80
|
42.50
|
42.28
|
33.61
|
1,189,330
|
|
|
7/16/2019
|
-1.65 / -3.77%
|
43.85
|
44.30
|
41.80
|
42.10
|
42.61
|
33.30
|
3,059,790
|
|
|
7/15/2019
|
-0.15 / -0.34%
|
43.90
|
43.90
|
43.65
|
43.75
|
43.75
|
34.60
|
584,740
|
|
|
7/12/2019
|
+0.20 / +0.46%
|
43.65
|
44.30
|
43.55
|
43.90
|
44.06
|
34.72
|
1,585,470
|
|
|
7/11/2019
|
+0.45 / +1.04%
|
43.50
|
43.80
|
43.05
|
43.70
|
43.46
|
34.56
|
1,048,620
|
|
|
|
|
|