|
|
Closing price on 8/22/2023
|
|
| Open |
12.50 |
| High |
12.85 |
| Low |
12.20 |
| Volume |
2,841,500 |
| Split-adjusted Price |
12.85 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.35 / +2.80%
|
12.50
|
12.85
|
12.20
|
12.85
|
12.48
|
12.85
|
2,841,500
|
|
|
8/21/2023
|
+0.20 / +1.63%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.50
|
12.50
|
883,600
|
|
|
8/18/2023
|
-0.90 / -6.82%
|
13.00
|
13.15
|
12.30
|
12.30
|
12.67
|
12.30
|
3,356,600
|
|
|
8/17/2023
|
-0.25 / -1.86%
|
13.45
|
13.45
|
13.15
|
13.20
|
13.30
|
13.20
|
2,237,600
|
|
|
8/16/2023
|
0.00 / 0.00%
|
13.45
|
13.75
|
13.40
|
13.45
|
13.55
|
13.45
|
2,571,100
|
|
|
8/15/2023
|
-0.05 / -0.37%
|
13.50
|
13.65
|
13.40
|
13.45
|
13.47
|
13.45
|
1,800,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|