|
|
Closing price on 9/17/2020
|
|
| Open |
26.90 |
| High |
26.95 |
| Low |
26.80 |
| Volume |
844,640 |
| Split-adjusted Price |
21.20 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
-0.10 / -0.37%
|
26.90
|
26.95
|
26.80
|
26.80
|
26.85
|
21.20
|
844,640
|
|
|
9/16/2020
|
-0.05 / -0.19%
|
27.20
|
27.30
|
26.90
|
26.90
|
27.08
|
21.27
|
1,010,310
|
|
|
9/15/2020
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.65
|
26.95
|
26.93
|
21.31
|
1,152,440
|
|
|
9/14/2020
|
+1.05 / +4.01%
|
26.30
|
27.25
|
26.30
|
27.25
|
26.87
|
21.55
|
2,006,440
|
|
|
9/11/2020
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.10
|
26.20
|
26.18
|
20.72
|
557,280
|
|
|
9/10/2020
|
0.00 / 0.00%
|
26.40
|
26.45
|
26.15
|
26.20
|
26.24
|
20.72
|
681,920
|
|
|
9/9/2020
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.90
|
26.20
|
25.97
|
20.72
|
469,550
|
|
|
9/8/2020
|
0.00 / 0.00%
|
26.40
|
26.45
|
26.00
|
26.20
|
26.18
|
20.72
|
725,450
|
|
|
9/7/2020
|
0.00 / 0.00%
|
26.40
|
26.65
|
26.20
|
26.20
|
26.46
|
20.72
|
1,029,110
|
|
|
9/4/2020
|
-0.20 / -0.76%
|
25.80
|
26.20
|
25.50
|
26.20
|
25.88
|
20.72
|
1,416,480
|
|
|
9/3/2020
|
-0.10 / -0.38%
|
27.00
|
27.00
|
26.00
|
26.40
|
26.56
|
20.88
|
1,477,610
|
|
|
9/1/2020
|
+0.80 / +3.11%
|
26.20
|
26.60
|
26.00
|
26.50
|
26.41
|
20.96
|
1,761,850
|
|
|
8/31/2020
|
+1.05 / +4.26%
|
25.10
|
25.90
|
25.00
|
25.70
|
25.63
|
20.33
|
1,847,150
|
|
|
8/28/2020
|
+0.05 / +0.20%
|
24.90
|
24.90
|
24.45
|
24.65
|
24.63
|
19.50
|
1,446,340
|
|
|
8/27/2020
|
-0.10 / -0.40%
|
24.60
|
24.75
|
24.30
|
24.60
|
24.51
|
19.46
|
760,700
|
|
|
8/26/2020
|
-0.10 / -0.40%
|
24.95
|
24.95
|
24.65
|
24.70
|
24.75
|
19.54
|
788,370
|
|
|
8/25/2020
|
+0.35 / +1.43%
|
24.60
|
24.90
|
24.45
|
24.80
|
24.69
|
19.61
|
1,574,750
|
|
|
8/24/2020
|
+0.25 / +1.03%
|
24.50
|
24.50
|
24.25
|
24.45
|
24.41
|
19.34
|
1,100,010
|
|
|
8/21/2020
|
+0.10 / +0.41%
|
24.15
|
24.25
|
24.05
|
24.20
|
24.14
|
19.14
|
731,710
|
|
|
8/20/2020
|
-0.20 / -0.82%
|
24.30
|
24.30
|
23.90
|
24.10
|
24.05
|
19.06
|
430,960
|
|
|
8/19/2020
|
+0.20 / +0.83%
|
24.10
|
24.45
|
24.10
|
24.30
|
24.25
|
19.22
|
685,430
|
|
|
8/18/2020
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.05
|
24.10
|
24.13
|
19.06
|
815,430
|
|
|
8/17/2020
|
-0.50 / -2.03%
|
24.60
|
24.60
|
23.80
|
24.10
|
24.08
|
19.06
|
928,400
|
|
|
8/14/2020
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.76
|
19.46
|
660,450
|
|
|
8/13/2020
|
+0.95 / +3.95%
|
24.30
|
25.00
|
24.10
|
25.00
|
24.53
|
19.77
|
1,284,630
|
|
|
8/12/2020
|
+0.50 / +2.12%
|
23.65
|
24.25
|
23.65
|
24.05
|
23.96
|
19.02
|
1,218,460
|
|
|
8/11/2020
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.50
|
23.55
|
23.75
|
18.63
|
819,500
|
|
|
8/10/2020
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.60
|
23.65
|
23.72
|
18.70
|
1,372,400
|
|
|
8/7/2020
|
-0.10 / -0.42%
|
23.20
|
23.70
|
23.20
|
23.65
|
23.52
|
18.70
|
389,600
|
|
|
8/6/2020
|
-0.25 / -1.04%
|
24.00
|
24.00
|
23.20
|
23.75
|
23.56
|
18.78
|
1,139,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|