|
|
Closing price on 9/26/2024
|
|
| Open |
21.70 |
| High |
21.75 |
| Low |
21.20 |
| Volume |
2,200,600 |
| Split-adjusted Price |
21.25 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
-0.45 / -2.07%
|
21.70
|
21.75
|
21.20
|
21.25
|
21.31
|
21.25
|
2,200,600
|
|
|
9/25/2024
|
+0.40 / +1.88%
|
21.55
|
21.75
|
21.40
|
21.70
|
21.61
|
21.70
|
2,609,400
|
|
|
9/24/2024
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.15
|
21.30
|
21.23
|
21.30
|
1,073,800
|
|
|
9/23/2024
|
-0.55 / -2.53%
|
21.75
|
21.75
|
21.10
|
21.20
|
21.29
|
21.20
|
2,007,000
|
|
|
9/20/2024
|
-0.05 / -0.23%
|
21.80
|
22.15
|
21.45
|
21.75
|
21.76
|
21.75
|
1,727,800
|
|
|
9/19/2024
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.55
|
21.80
|
21.71
|
21.80
|
1,093,800
|
|
|
9/18/2024
|
+1.00 / +4.78%
|
20.95
|
22.05
|
20.95
|
21.90
|
21.67
|
21.90
|
3,453,400
|
|
|
9/17/2024
|
+0.25 / +1.21%
|
20.65
|
20.90
|
20.40
|
20.90
|
20.67
|
20.90
|
1,118,200
|
|
|
9/16/2024
|
-0.25 / -1.20%
|
20.85
|
20.85
|
20.00
|
20.65
|
20.71
|
20.65
|
805,800
|
|
|
9/13/2024
|
+0.15 / +0.72%
|
20.10
|
21.10
|
20.10
|
20.90
|
20.88
|
20.90
|
1,723,900
|
|
|
9/12/2024
|
-0.05 / -0.24%
|
21.00
|
21.20
|
20.50
|
20.75
|
20.90
|
20.75
|
1,014,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|