|
|
Closing price on 9/11/2024
|
|
| Open |
20.35 |
| High |
21.05 |
| Low |
19.95 |
| Volume |
2,165,400 |
| Split-adjusted Price |
20.80 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
+0.45 / +2.21%
|
20.35
|
21.05
|
19.95
|
20.80
|
20.53
|
20.80
|
2,165,400
|
|
|
9/10/2024
|
-0.40 / -1.93%
|
20.65
|
20.90
|
20.00
|
20.35
|
20.34
|
20.35
|
1,805,300
|
|
|
9/9/2024
|
-0.55 / -2.58%
|
21.30
|
21.40
|
20.50
|
20.75
|
20.80
|
20.75
|
2,510,300
|
|
|
9/6/2024
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.30
|
21.30
|
1,857,800
|
|
|
9/5/2024
|
0.00 / 0.00%
|
21.50
|
21.85
|
21.10
|
21.50
|
21.56
|
21.50
|
3,940,700
|
|
|
9/4/2024
|
-0.60 / -2.71%
|
21.90
|
21.90
|
21.10
|
21.50
|
21.45
|
21.50
|
2,632,400
|
|
|
8/30/2024
|
+0.70 / +3.27%
|
21.50
|
22.35
|
21.35
|
22.10
|
21.97
|
22.10
|
4,741,000
|
|
|
8/29/2024
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.25
|
21.40
|
21.38
|
21.40
|
2,301,300
|
|
|
8/28/2024
|
+0.50 / +2.40%
|
20.75
|
21.40
|
20.65
|
21.30
|
21.19
|
21.30
|
3,581,200
|
|
|
8/27/2024
|
-0.30 / -1.42%
|
21.10
|
21.30
|
20.60
|
20.80
|
20.78
|
20.80
|
1,755,500
|
|
|
8/26/2024
|
-0.75 / -3.43%
|
21.10
|
21.90
|
20.35
|
21.10
|
21.40
|
21.10
|
2,634,200
|
|
|
8/23/2024
|
-0.20 / -0.91%
|
22.05
|
22.05
|
21.20
|
21.85
|
21.76
|
21.85
|
4,224,100
|
|
|
8/22/2024
|
+0.05 / +0.23%
|
22.00
|
22.50
|
21.80
|
22.05
|
22.02
|
22.05
|
1,730,700
|
|
|
8/21/2024
|
-0.15 / -0.68%
|
22.15
|
22.40
|
21.80
|
22.00
|
22.06
|
22.00
|
4,165,000
|
|
|
8/20/2024
|
+1.05 / +4.98%
|
21.00
|
22.55
|
20.80
|
22.15
|
21.90
|
22.15
|
5,423,000
|
|
|
8/19/2024
|
-0.30 / -1.40%
|
21.40
|
21.95
|
21.00
|
21.10
|
21.24
|
21.10
|
2,220,800
|
|
|
8/16/2024
|
+1.10 / +5.42%
|
21.00
|
21.70
|
21.00
|
21.40
|
21.25
|
21.40
|
4,438,500
|
|
|
8/15/2024
|
-0.35 / -1.69%
|
20.65
|
20.65
|
19.85
|
20.30
|
20.28
|
20.30
|
2,589,900
|
|
|
8/14/2024
|
-0.20 / -0.96%
|
20.85
|
21.00
|
20.30
|
20.65
|
20.67
|
20.65
|
4,048,400
|
|
|
8/13/2024
|
+0.50 / +2.46%
|
20.40
|
20.95
|
20.00
|
20.85
|
20.66
|
20.85
|
3,425,700
|
|
|
8/12/2024
|
+1.30 / +6.82%
|
19.05
|
20.35
|
19.00
|
20.35
|
19.96
|
20.35
|
4,970,000
|
|
|
8/9/2024
|
-0.90 / -4.51%
|
19.95
|
20.50
|
18.90
|
19.05
|
19.52
|
19.05
|
7,658,600
|
|
|
8/8/2024
|
-1.50 / -6.99%
|
21.45
|
21.75
|
19.95
|
19.95
|
20.35
|
19.95
|
7,053,400
|
|
|
8/7/2024
|
-0.45 / -2.05%
|
21.90
|
22.30
|
21.00
|
21.45
|
21.66
|
21.45
|
2,827,000
|
|
|
8/6/2024
|
+1.35 / +6.57%
|
20.80
|
21.95
|
20.75
|
21.90
|
21.61
|
21.90
|
4,767,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|