|
|
Closing price on 9/12/2022
|
|
| Open |
14.85 |
| High |
15.40 |
| Low |
14.65 |
| Volume |
2,466,700 |
| Split-adjusted Price |
14.65 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
-0.20 / -1.35%
|
14.85
|
15.40
|
14.65
|
14.65
|
14.94
|
14.65
|
2,466,700
|
|
|
9/9/2022
|
-0.30 / -1.98%
|
14.55
|
15.00
|
14.45
|
14.85
|
14.63
|
14.85
|
5,590,200
|
|
|
9/8/2022
|
-1.10 / -6.77%
|
16.10
|
16.25
|
15.15
|
15.15
|
15.43
|
15.15
|
5,225,000
|
|
|
9/7/2022
|
-0.60 / -3.56%
|
16.70
|
16.95
|
16.25
|
16.25
|
16.60
|
16.25
|
2,325,300
|
|
|
9/6/2022
|
-0.15 / -0.88%
|
17.00
|
17.10
|
16.85
|
16.85
|
16.95
|
16.85
|
876,100
|
|
|
9/5/2022
|
-0.25 / -1.45%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.06
|
17.00
|
1,921,500
|
|
|
8/31/2022
|
+0.15 / +0.88%
|
17.10
|
17.30
|
17.00
|
17.25
|
17.16
|
17.25
|
1,788,100
|
|
|
8/30/2022
|
+0.05 / +0.29%
|
17.05
|
17.35
|
17.00
|
17.10
|
17.11
|
17.10
|
1,271,000
|
|
|
8/29/2022
|
-0.60 / -3.40%
|
17.30
|
17.50
|
16.85
|
17.05
|
17.15
|
17.05
|
3,741,000
|
|
|
8/26/2022
|
-0.25 / -1.40%
|
17.90
|
18.00
|
17.60
|
17.65
|
17.80
|
17.65
|
1,662,600
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.90
|
18.15
|
17.80
|
17.90
|
17.95
|
17.90
|
1,522,500
|
|
|
8/24/2022
|
+0.45 / +2.58%
|
17.60
|
18.00
|
17.50
|
17.90
|
17.83
|
17.90
|
3,431,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|