|
|
Closing price on 9/13/2019
|
|
| Open |
34.20 |
| High |
34.50 |
| Low |
33.50 |
| Volume |
416,510 |
| Split-adjusted Price |
27.05 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2019
|
0.00 / 0.00%
|
34.20
|
34.50
|
33.50
|
34.20
|
34.12
|
27.05
|
416,510
|
|
|
9/12/2019
|
+1.35 / +4.11%
|
33.00
|
34.30
|
33.00
|
34.20
|
33.78
|
27.05
|
636,280
|
|
|
9/11/2019
|
+0.55 / +1.70%
|
32.20
|
32.85
|
32.10
|
32.85
|
32.59
|
25.98
|
678,540
|
|
|
9/10/2019
|
-1.05 / -3.15%
|
33.35
|
33.35
|
32.00
|
32.30
|
32.53
|
25.55
|
1,074,770
|
|
|
9/9/2019
|
-0.95 / -2.77%
|
34.20
|
34.40
|
32.95
|
33.35
|
33.31
|
26.38
|
1,161,180
|
|
|
9/6/2019
|
-0.85 / -2.42%
|
35.20
|
35.25
|
34.25
|
34.30
|
34.57
|
27.13
|
602,230
|
|
|
9/5/2019
|
0.00 / 0.00%
|
35.75
|
35.85
|
35.15
|
35.15
|
35.47
|
27.80
|
306,880
|
|
|
9/4/2019
|
-0.85 / -2.36%
|
36.00
|
36.00
|
35.15
|
35.15
|
35.37
|
27.80
|
388,440
|
|
|
9/3/2019
|
-0.25 / -0.69%
|
36.50
|
36.60
|
35.60
|
36.00
|
36.01
|
28.47
|
399,430
|
|
|
8/30/2019
|
+0.25 / +0.69%
|
36.25
|
36.55
|
36.00
|
36.25
|
36.33
|
28.67
|
376,220
|
|
|
8/29/2019
|
+0.45 / +1.27%
|
35.60
|
36.30
|
35.60
|
36.00
|
35.84
|
28.47
|
379,250
|
|
|
8/28/2019
|
-0.50 / -1.39%
|
36.05
|
36.50
|
35.55
|
35.55
|
36.10
|
28.12
|
630,220
|
|
|
8/27/2019
|
-1.45 / -3.87%
|
37.60
|
38.10
|
36.05
|
36.05
|
36.57
|
28.51
|
1,169,520
|
|
|
8/26/2019
|
-1.10 / -2.85%
|
38.00
|
38.60
|
37.35
|
37.50
|
37.74
|
29.66
|
654,660
|
|
|
8/23/2019
|
-0.40 / -1.03%
|
39.10
|
39.10
|
38.30
|
38.60
|
38.58
|
30.53
|
433,570
|
|
|
8/22/2019
|
-0.30 / -0.76%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.15
|
30.84
|
271,630
|
|
|
8/21/2019
|
+0.30 / +0.77%
|
39.00
|
39.40
|
39.00
|
39.30
|
39.23
|
31.08
|
479,760
|
|
|
8/20/2019
|
-0.05 / -0.13%
|
39.00
|
39.45
|
39.00
|
39.00
|
39.24
|
30.84
|
372,230
|
|
|
8/19/2019
|
+0.15 / +0.39%
|
39.20
|
39.20
|
38.95
|
39.05
|
39.02
|
30.88
|
145,610
|
|
|
8/16/2019
|
+0.30 / +0.78%
|
38.60
|
39.00
|
38.60
|
38.90
|
38.81
|
30.77
|
418,360
|
|
|
8/15/2019
|
-0.60 / -1.53%
|
38.10
|
39.20
|
38.10
|
38.60
|
38.57
|
30.53
|
468,630
|
|
|
8/14/2019
|
0.00 / 0.00%
|
39.40
|
39.50
|
39.20
|
39.20
|
39.31
|
31.00
|
552,170
|
|
|
8/13/2019
|
-0.20 / -0.51%
|
39.15
|
39.45
|
39.05
|
39.20
|
39.24
|
31.00
|
347,810
|
|
|
8/12/2019
|
+0.05 / +0.13%
|
39.40
|
39.90
|
39.30
|
39.40
|
39.47
|
31.16
|
301,730
|
|
|
8/9/2019
|
-0.60 / -1.50%
|
39.50
|
40.00
|
39.30
|
39.35
|
39.45
|
31.12
|
752,620
|
|
|
8/8/2019
|
+0.75 / +1.91%
|
39.20
|
39.95
|
39.00
|
39.95
|
39.49
|
31.60
|
321,310
|
|
|
8/7/2019
|
+0.40 / +1.03%
|
39.00
|
39.50
|
39.00
|
39.20
|
39.25
|
31.00
|
679,210
|
|
|
8/6/2019
|
-1.25 / -3.12%
|
39.30
|
39.90
|
38.80
|
38.80
|
39.17
|
30.69
|
1,527,940
|
|
|
8/5/2019
|
+0.05 / +0.13%
|
40.00
|
40.50
|
39.95
|
40.05
|
40.19
|
31.68
|
424,610
|
|
|
8/2/2019
|
-1.20 / -2.91%
|
40.80
|
40.80
|
39.80
|
40.00
|
40.21
|
31.64
|
949,220
|
|
|
|
|
|