|
|
Closing price on 9/20/2017
|
|
| Open |
25.00 |
| High |
25.70 |
| Low |
25.00 |
| Volume |
79,799 |
| Split-adjusted Price |
17.09 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
0.00 / 0.00%
|
25.00
|
25.70
|
25.00
|
25.40
|
25.46
|
17.09
|
79,799
|
|
|
9/19/2017
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.20
|
25.40
|
25.37
|
17.09
|
43,499
|
|
|
9/18/2017
|
+1.00 / +4.07%
|
24.70
|
26.00
|
24.70
|
25.60
|
25.51
|
17.23
|
340,924
|
|
|
9/15/2017
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.61
|
16.62
|
67,220
|
|
|
9/14/2017
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.62
|
16.62
|
156,738
|
|
|
9/13/2017
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.60
|
16.56
|
159,313
|
|
|
9/12/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.59
|
16.56
|
278,640
|
|
|
9/11/2017
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.61
|
16.56
|
147,189
|
|
|
9/8/2017
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.60
|
24.60
|
24.61
|
16.56
|
117,506
|
|
|
9/7/2017
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.50
|
24.60
|
24.59
|
16.56
|
46,660
|
|
|
9/6/2017
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.40
|
24.60
|
24.49
|
16.56
|
162,890
|
|
|
9/5/2017
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.40
|
24.60
|
24.58
|
16.56
|
52,900
|
|
|
9/1/2017
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.50
|
24.70
|
24.61
|
16.62
|
39,400
|
|
|
8/31/2017
|
-0.30 / -1.20%
|
24.80
|
25.30
|
24.60
|
24.80
|
24.88
|
16.69
|
142,980
|
|
|
8/30/2017
|
+0.50 / +2.03%
|
24.70
|
25.30
|
24.60
|
25.10
|
24.97
|
16.49
|
925,441
|
|
|
8/29/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.53
|
16.16
|
85,700
|
|
|
8/28/2017
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.50
|
24.60
|
24.60
|
16.16
|
164,730
|
|
|
8/25/2017
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.60
|
24.80
|
24.72
|
16.29
|
115,320
|
|
|
8/24/2017
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.81
|
16.36
|
59,150
|
|
|
8/23/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.88
|
16.36
|
68,770
|
|
|
8/22/2017
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
24.90
|
25.00
|
16.36
|
75,372
|
|
|
8/21/2017
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.80
|
24.90
|
24.96
|
16.36
|
80,109
|
|
|
8/18/2017
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.60
|
24.80
|
24.77
|
16.29
|
131,630
|
|
|
8/17/2017
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.82
|
16.29
|
101,966
|
|
|
8/16/2017
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.90
|
25.00
|
25.01
|
16.42
|
86,691
|
|
|
8/15/2017
|
-0.10 / -0.40%
|
25.10
|
25.20
|
25.00
|
25.00
|
25.10
|
16.42
|
564,852
|
|
|
8/14/2017
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.09
|
16.49
|
85,790
|
|
|
8/11/2017
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.07
|
16.49
|
87,100
|
|
|
8/10/2017
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.00
|
25.20
|
25.12
|
16.55
|
171,695
|
|
|
8/9/2017
|
-0.30 / -1.17%
|
25.60
|
25.60
|
25.10
|
25.30
|
25.32
|
16.62
|
187,750
|
|
|
|
|
|