|
|
Closing price on 8/23/2022
|
|
| Open |
17.35 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
1,735,000 |
| Split-adjusted Price |
17.45 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.05 / +0.29%
|
17.35
|
17.90
|
17.30
|
17.45
|
17.58
|
17.45
|
1,735,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.40
|
17.55
|
17.30
|
17.40
|
17.43
|
17.40
|
1,423,000
|
|
|
8/19/2022
|
+0.05 / +0.29%
|
17.35
|
17.55
|
17.25
|
17.40
|
17.39
|
17.40
|
2,219,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.35
|
17.75
|
17.30
|
17.35
|
17.44
|
17.35
|
1,698,100
|
|
|
8/17/2022
|
-0.35 / -1.98%
|
17.80
|
17.80
|
17.35
|
17.35
|
17.57
|
17.35
|
2,033,900
|
|
|
8/16/2022
|
+0.05 / +0.28%
|
17.65
|
17.90
|
17.60
|
17.70
|
17.71
|
17.70
|
2,355,900
|
|
|
8/15/2022
|
-0.20 / -1.12%
|
18.00
|
18.05
|
17.60
|
17.65
|
17.78
|
17.65
|
1,802,500
|
|
|
8/12/2022
|
+0.05 / +0.28%
|
17.75
|
17.95
|
17.55
|
17.85
|
17.75
|
17.85
|
1,447,500
|
|
|
8/11/2022
|
-0.30 / -1.66%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.96
|
17.80
|
3,315,100
|
|
|
8/10/2022
|
+0.55 / +3.13%
|
17.55
|
18.50
|
17.35
|
18.10
|
17.70
|
18.10
|
2,505,500
|
|
|
8/9/2022
|
-0.05 / -0.28%
|
17.60
|
17.60
|
17.30
|
17.55
|
17.46
|
17.55
|
1,892,300
|
|
|
8/8/2022
|
-0.20 / -1.12%
|
17.80
|
17.85
|
17.50
|
17.60
|
17.68
|
17.60
|
2,517,600
|
|
|
8/5/2022
|
+0.70 / +4.09%
|
17.20
|
17.95
|
17.20
|
17.80
|
17.75
|
17.80
|
2,785,500
|
|
|
8/4/2022
|
+0.05 / +0.29%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.10
|
17.10
|
2,118,300
|
|
|
8/3/2022
|
+0.10 / +0.59%
|
16.70
|
17.55
|
16.60
|
17.05
|
17.18
|
17.05
|
3,359,800
|
|
|
8/2/2022
|
0.00 / 0.00%
|
17.10
|
17.15
|
16.70
|
16.95
|
16.95
|
16.95
|
1,573,600
|
|
|
8/1/2022
|
+0.45 / +2.73%
|
16.60
|
17.00
|
16.60
|
16.95
|
16.84
|
16.95
|
3,313,100
|
|
|
7/29/2022
|
+0.40 / +2.48%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.52
|
16.50
|
3,022,500
|
|
|
7/28/2022
|
+0.15 / +0.94%
|
16.10
|
16.30
|
15.95
|
16.10
|
16.13
|
16.10
|
890,200
|
|
|
7/27/2022
|
-0.25 / -1.54%
|
16.10
|
16.10
|
15.60
|
15.95
|
15.84
|
15.95
|
2,115,900
|
|
|
7/26/2022
|
-0.15 / -0.92%
|
16.30
|
16.40
|
16.15
|
16.20
|
16.26
|
16.20
|
1,479,500
|
|
|
7/25/2022
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.30
|
16.35
|
16.41
|
16.35
|
643,500
|
|
|
7/22/2022
|
+0.15 / +0.91%
|
16.45
|
16.75
|
16.45
|
16.60
|
16.63
|
16.60
|
2,573,300
|
|
|
7/21/2022
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.40
|
16.45
|
16.50
|
16.45
|
1,967,600
|
|
|
7/20/2022
|
+0.20 / +1.22%
|
16.55
|
16.65
|
16.50
|
16.60
|
16.58
|
16.60
|
1,263,300
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.25
|
16.40
|
16.33
|
16.40
|
1,891,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.51
|
16.40
|
2,261,900
|
|
|
7/15/2022
|
-0.05 / -0.30%
|
16.45
|
16.70
|
16.40
|
16.40
|
16.49
|
16.40
|
1,058,000
|
|
|
7/14/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.10
|
16.45
|
16.28
|
16.45
|
2,320,700
|
|
|
7/13/2022
|
+0.10 / +0.61%
|
16.80
|
16.85
|
16.40
|
16.45
|
16.63
|
16.45
|
2,875,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|