|
|
Closing price on 8/27/2021
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.90 |
| Volume |
658,200 |
| Split-adjusted Price |
21.15 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
-0.05 / -0.24%
|
21.20
|
21.20
|
20.90
|
21.15
|
21.07
|
21.15
|
658,200
|
|
|
8/26/2021
|
+0.05 / +0.24%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.22
|
21.20
|
512,800
|
|
|
8/25/2021
|
+0.75 / +3.68%
|
20.50
|
21.15
|
20.45
|
21.15
|
20.73
|
21.15
|
432,700
|
|
|
8/24/2021
|
-0.15 / -0.73%
|
20.40
|
20.60
|
20.25
|
20.40
|
20.39
|
20.40
|
1,229,100
|
|
|
8/23/2021
|
-0.30 / -1.44%
|
20.85
|
20.85
|
20.50
|
20.55
|
20.61
|
20.55
|
538,100
|
|
|
8/20/2021
|
-0.40 / -1.88%
|
21.15
|
21.20
|
20.80
|
20.85
|
21.00
|
20.85
|
774,300
|
|
|
8/19/2021
|
-0.05 / -0.23%
|
21.20
|
21.25
|
21.10
|
21.25
|
21.17
|
21.25
|
1,567,300
|
|
|
8/18/2021
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.20
|
21.30
|
21.29
|
21.30
|
564,100
|
|
|
8/17/2021
|
-0.10 / -0.47%
|
21.50
|
21.55
|
21.40
|
21.40
|
21.46
|
21.40
|
440,200
|
|
|
8/16/2021
|
-0.05 / -0.23%
|
21.50
|
21.55
|
21.30
|
21.50
|
21.45
|
21.50
|
1,690,000
|
|
|
8/13/2021
|
-0.15 / -0.69%
|
21.80
|
21.95
|
21.50
|
21.55
|
21.66
|
21.55
|
573,600
|
|
|
8/12/2021
|
-0.10 / -0.46%
|
21.60
|
21.95
|
21.60
|
21.70
|
21.78
|
21.70
|
473,500
|
|
|
8/11/2021
|
+0.30 / +1.40%
|
21.50
|
22.10
|
21.40
|
21.80
|
21.82
|
21.80
|
1,667,600
|
|
|
8/10/2021
|
+0.15 / +0.70%
|
21.35
|
21.50
|
21.30
|
21.50
|
21.39
|
21.50
|
902,000
|
|
|
8/9/2021
|
-0.35 / -1.61%
|
21.60
|
21.60
|
21.25
|
21.35
|
21.33
|
21.35
|
788,200
|
|
|
8/6/2021
|
+0.05 / +0.23%
|
21.70
|
21.95
|
21.60
|
21.70
|
21.75
|
21.70
|
1,575,600
|
|
|
8/5/2021
|
-0.15 / -0.69%
|
21.50
|
21.75
|
21.20
|
21.65
|
21.47
|
21.65
|
1,318,400
|
|
|
8/4/2021
|
-0.45 / -2.02%
|
22.10
|
22.25
|
21.80
|
21.80
|
21.99
|
21.80
|
946,800
|
|
|
8/3/2021
|
-0.50 / -2.20%
|
22.75
|
22.80
|
22.10
|
22.25
|
22.35
|
22.25
|
787,600
|
|
|
8/2/2021
|
+1.25 / +5.81%
|
23.00
|
23.00
|
22.00
|
22.75
|
22.73
|
22.75
|
2,694,800
|
|
|
7/30/2021
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
582,300
|
|
|
7/29/2021
|
+1.25 / +6.63%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.03
|
20.10
|
505,600
|
|
|
7/28/2021
|
-0.35 / -1.45%
|
23.80
|
24.10
|
23.60
|
23.80
|
23.80
|
18.82
|
1,828,800
|
|
|
7/27/2021
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.05
|
24.15
|
24.13
|
19.10
|
973,000
|
|
|
7/26/2021
|
-0.45 / -1.84%
|
24.00
|
24.50
|
24.00
|
24.05
|
24.11
|
19.02
|
822,900
|
|
|
7/23/2021
|
-0.70 / -2.78%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.64
|
19.38
|
1,018,500
|
|
|
7/22/2021
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.11
|
19.93
|
569,600
|
|
|
7/21/2021
|
+0.50 / +2.04%
|
24.80
|
25.15
|
24.60
|
25.00
|
24.89
|
19.77
|
268,200
|
|
|
7/20/2021
|
+0.50 / +2.08%
|
24.50
|
24.55
|
24.05
|
24.50
|
24.32
|
19.38
|
608,300
|
|
|
7/19/2021
|
-1.50 / -5.88%
|
25.00
|
25.10
|
23.90
|
24.00
|
24.54
|
18.98
|
1,115,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|