|
|
Closing price on 8/22/2018
|
|
| Open |
40.00 |
| High |
40.50 |
| Low |
39.30 |
| Volume |
888,700 |
| Split-adjusted Price |
30.47 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
-0.60 / -1.50%
|
40.00
|
40.50
|
39.30
|
39.40
|
39.78
|
30.47
|
888,700
|
|
|
8/21/2018
|
-0.30 / -0.74%
|
40.40
|
40.80
|
39.50
|
40.00
|
39.99
|
30.93
|
871,700
|
|
|
8/20/2018
|
+1.00 / +2.54%
|
39.30
|
41.00
|
39.30
|
40.30
|
40.37
|
31.16
|
1,065,600
|
|
|
8/17/2018
|
-0.10 / -0.25%
|
39.10
|
39.80
|
38.90
|
39.20
|
39.30
|
30.31
|
902,600
|
|
|
8/16/2018
|
+0.70 / +1.81%
|
39.00
|
39.40
|
38.00
|
39.30
|
38.60
|
30.39
|
982,700
|
|
|
8/15/2018
|
-1.00 / -2.53%
|
39.80
|
40.50
|
38.50
|
38.60
|
39.37
|
29.85
|
1,029,300
|
|
|
8/14/2018
|
+2.70 / +7.32%
|
37.00
|
39.90
|
36.80
|
39.60
|
38.66
|
30.62
|
1,934,200
|
|
|
8/13/2018
|
-0.30 / -0.81%
|
37.20
|
37.80
|
36.80
|
36.90
|
37.11
|
28.53
|
981,600
|
|
|
8/10/2018
|
-0.40 / -1.06%
|
38.00
|
38.00
|
36.70
|
37.20
|
37.18
|
28.77
|
545,300
|
|
|
8/9/2018
|
-0.20 / -0.53%
|
38.00
|
38.50
|
37.00
|
37.60
|
37.93
|
29.07
|
754,600
|
|
|
8/8/2018
|
+1.50 / +4.13%
|
36.30
|
37.90
|
36.30
|
37.80
|
37.41
|
29.23
|
570,400
|
|
|
8/7/2018
|
-1.00 / -2.68%
|
37.20
|
37.70
|
36.20
|
36.30
|
36.74
|
28.07
|
1,029,700
|
|
|
8/6/2018
|
-0.90 / -2.36%
|
38.40
|
38.40
|
37.20
|
37.30
|
37.77
|
28.84
|
750,200
|
|
|
8/3/2018
|
-0.20 / -0.52%
|
38.70
|
38.70
|
37.90
|
38.40
|
38.20
|
29.69
|
760,900
|
|
|
8/2/2018
|
+1.30 / +3.49%
|
37.00
|
38.80
|
37.00
|
38.60
|
37.87
|
29.85
|
1,423,500
|
|
|
8/1/2018
|
+1.10 / +3.04%
|
36.50
|
38.40
|
35.70
|
37.30
|
37.08
|
28.84
|
1,254,300
|
|
|
7/31/2018
|
-0.50 / -1.36%
|
36.50
|
36.70
|
35.50
|
36.20
|
36.21
|
27.99
|
773,800
|
|
|
7/30/2018
|
+2.90 / +8.58%
|
34.50
|
37.20
|
34.50
|
36.70
|
36.49
|
28.38
|
1,139,300
|
|
|
7/27/2018
|
+2.20 / +6.83%
|
32.10
|
34.50
|
32.10
|
34.40
|
33.82
|
26.60
|
1,454,700
|
|
|
7/26/2018
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.80
|
32.20
|
32.00
|
24.90
|
274,200
|
|
|
7/25/2018
|
+0.30 / +0.94%
|
31.90
|
32.50
|
31.60
|
32.20
|
32.13
|
24.90
|
522,800
|
|
|
7/24/2018
|
-0.30 / -0.93%
|
32.00
|
32.20
|
31.50
|
31.90
|
31.89
|
24.67
|
200,700
|
|
|
7/23/2018
|
-1.00 / -3.01%
|
33.20
|
33.30
|
32.20
|
32.20
|
32.59
|
24.90
|
345,500
|
|
|
7/20/2018
|
0.00 / 0.00%
|
33.00
|
33.80
|
32.50
|
33.00
|
33.17
|
25.52
|
542,800
|
|
|
7/19/2018
|
+0.80 / +2.48%
|
32.20
|
33.00
|
31.70
|
33.00
|
32.60
|
25.52
|
425,800
|
|
|
7/18/2018
|
+1.60 / +5.23%
|
30.40
|
32.30
|
30.40
|
32.20
|
31.65
|
24.90
|
400,700
|
|
|
7/17/2018
|
+0.20 / +0.66%
|
30.90
|
31.00
|
30.00
|
30.60
|
30.41
|
23.66
|
253,500
|
|
|
7/16/2018
|
-0.10 / -0.33%
|
30.80
|
31.00
|
30.30
|
30.40
|
30.60
|
23.51
|
145,500
|
|
|
7/13/2018
|
+0.80 / +2.68%
|
30.30
|
30.70
|
30.20
|
30.60
|
30.49
|
23.66
|
458,500
|
|
|
7/12/2018
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.78
|
23.04
|
71,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|