|
|
Closing price on 8/5/2024
|
|
| Open |
22.05 |
| High |
22.05 |
| Low |
20.55 |
| Volume |
9,117,800 |
| Split-adjusted Price |
20.55 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-1.50 / -6.80%
|
22.05
|
22.05
|
20.55
|
20.55
|
20.82
|
20.55
|
9,117,800
|
|
|
8/2/2024
|
+1.40 / +6.78%
|
20.65
|
22.05
|
20.05
|
22.05
|
21.53
|
22.05
|
5,947,600
|
|
|
8/1/2024
|
-0.60 / -2.82%
|
20.70
|
21.25
|
20.00
|
20.65
|
20.48
|
20.65
|
7,366,100
|
|
|
7/31/2024
|
-1.55 / -6.80%
|
23.00
|
23.70
|
21.25
|
21.25
|
21.66
|
21.25
|
6,473,000
|
|
|
7/30/2024
|
+0.45 / +2.01%
|
22.45
|
23.90
|
22.45
|
22.80
|
23.13
|
22.80
|
9,705,700
|
|
|
7/29/2024
|
+1.45 / +6.94%
|
20.90
|
22.35
|
20.60
|
22.35
|
21.65
|
22.35
|
3,825,600
|
|
|
7/26/2024
|
+0.70 / +3.47%
|
20.00
|
21.25
|
19.10
|
20.90
|
20.44
|
20.90
|
9,684,700
|
|
|
7/25/2024
|
-1.50 / -6.91%
|
21.70
|
21.70
|
20.20
|
20.20
|
20.59
|
20.20
|
7,390,300
|
|
|
7/24/2024
|
-0.95 / -4.19%
|
21.10
|
22.60
|
21.10
|
21.70
|
21.55
|
21.70
|
14,377,700
|
|
|
7/23/2024
|
-1.70 / -6.98%
|
22.65
|
22.65
|
22.65
|
22.65
|
22.65
|
22.65
|
758,500
|
|
|
7/22/2024
|
-1.80 / -6.88%
|
24.50
|
25.00
|
24.35
|
24.35
|
24.41
|
24.35
|
1,435,500
|
|
|
7/19/2024
|
-1.95 / -6.94%
|
28.05
|
28.10
|
26.15
|
26.15
|
26.67
|
26.15
|
4,702,000
|
|
|
7/18/2024
|
-1.00 / -3.44%
|
27.25
|
29.00
|
27.10
|
28.10
|
27.49
|
28.10
|
9,103,900
|
|
|
7/17/2024
|
-2.15 / -6.88%
|
31.20
|
31.20
|
29.10
|
29.10
|
29.41
|
29.10
|
8,748,600
|
|
|
7/16/2024
|
-2.35 / -6.99%
|
33.60
|
33.80
|
31.25
|
31.25
|
31.89
|
31.25
|
11,075,900
|
|
|
7/15/2024
|
-0.85 / -2.47%
|
34.45
|
34.85
|
33.60
|
33.60
|
33.94
|
33.60
|
3,721,300
|
|
|
7/12/2024
|
-0.15 / -0.43%
|
34.60
|
34.95
|
34.30
|
34.45
|
34.56
|
34.45
|
2,290,500
|
|
|
7/11/2024
|
+0.40 / +1.17%
|
34.20
|
34.85
|
34.00
|
34.60
|
34.62
|
34.60
|
2,056,900
|
|
|
7/10/2024
|
-0.35 / -1.01%
|
34.55
|
35.00
|
34.00
|
34.20
|
34.45
|
34.20
|
5,997,900
|
|
|
7/9/2024
|
-1.05 / -2.95%
|
35.60
|
35.80
|
34.40
|
34.55
|
34.81
|
34.55
|
6,444,300
|
|
|
7/8/2024
|
-0.75 / -2.06%
|
36.50
|
37.00
|
35.05
|
35.60
|
35.90
|
35.60
|
6,347,800
|
|
|
7/5/2024
|
+2.15 / +6.29%
|
34.20
|
36.50
|
33.50
|
36.35
|
35.40
|
36.35
|
8,317,500
|
|
|
7/4/2024
|
-0.10 / -0.29%
|
34.30
|
34.95
|
34.15
|
34.20
|
34.41
|
34.20
|
2,702,100
|
|
|
7/3/2024
|
-0.50 / -1.44%
|
34.80
|
35.15
|
34.20
|
34.30
|
34.56
|
34.30
|
2,778,200
|
|
|
7/2/2024
|
+0.30 / +0.87%
|
34.50
|
35.45
|
34.50
|
34.80
|
35.00
|
34.80
|
3,225,600
|
|
|
7/1/2024
|
+1.30 / +3.92%
|
33.15
|
34.90
|
33.00
|
34.50
|
34.02
|
34.50
|
3,666,200
|
|
|
6/28/2024
|
-1.15 / -3.35%
|
34.35
|
34.50
|
32.70
|
33.20
|
33.55
|
33.20
|
4,799,600
|
|
|
6/27/2024
|
+0.05 / +0.15%
|
34.00
|
34.85
|
33.70
|
34.35
|
34.48
|
34.35
|
3,778,800
|
|
|
6/26/2024
|
+0.30 / +0.88%
|
32.80
|
35.45
|
32.80
|
34.30
|
34.62
|
34.30
|
3,294,653
|
|
|
6/25/2024
|
+1.30 / +3.98%
|
32.70
|
34.50
|
30.45
|
34.00
|
32.42
|
34.00
|
8,482,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|