Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2018	+0.60 / +1.47%	41.00	41.70	40.60	41.30	41.38	31.94	1,004,300
9/27/2018	-0.10 / -0.25%	41.10	41.10	40.30	40.70	40.63	31.47	1,277,800
9/26/2018	-0.40 / -0.97%	41.50	41.50	40.70	40.80	41.06	31.55	1,375,670
9/25/2018	-0.10 / -0.24%	41.60	41.90	41.10	41.20	41.43	31.86	959,500
9/24/2018	+1.90 / +4.82%	39.40	41.50	39.20	41.30	40.57	31.94	2,182,550
9/21/2018	+0.60 / +1.55%	39.00	39.90	38.70	39.40	39.40	30.47	1,855,000
9/20/2018	+0.80 / +2.11%	38.10	38.80	37.80	38.80	38.28	30.00	756,900
9/19/2018	0.00 / 0.00%	38.00	38.50	37.80	38.00	38.15	29.38	411,400
9/18/2018	+0.50 / +1.33%	37.60	38.10	36.90	38.00	37.42	29.38	366,500
9/17/2018	-0.30 / -0.79%	37.90	37.90	37.50	37.50	37.64	29.00	220,200
9/14/2018	+0.20 / +0.53%	37.70	38.00	37.60	37.90	37.76	29.31	398,200
9/13/2018	-0.30 / -0.79%	38.40	38.60	37.60	37.70	37.95	29.15	627,300
9/12/2018	-0.60 / -1.55%	39.00	39.00	38.00	38.00	38.40	29.38	451,400
9/11/2018	+0.90 / +2.39%	37.80	38.60	37.40	38.60	38.15	29.85	561,600
9/10/2018	+0.30 / +0.80%	37.80	38.10	37.50	37.70	37.76	29.15	268,805
9/7/2018	+0.80 / +2.16%	37.00	37.90	37.00	37.80	37.45	29.23	510,400
9/6/2018	-1.50 / -3.90%	38.60	38.60	36.80	37.00	37.38	28.61	1,334,600
9/5/2018	-0.50 / -1.28%	39.00	39.20	38.20	38.50	38.59	29.77	761,709
9/4/2018	-1.10 / -2.74%	40.00	40.00	38.70	39.00	39.25	30.16	554,500
8/31/2018	+0.10 / +0.25%	39.60	40.40	39.60	39.80	40.08	30.78	1,284,000
8/30/2018	+0.90 / +2.32%	38.80	39.70	38.80	39.70	39.41	30.70	972,500
8/29/2018	-0.10 / -0.26%	39.10	39.20	38.50	38.80	38.81	30.00	540,700
8/28/2018	0.00 / 0.00%	39.20	39.30	38.90	38.90	39.09	30.08	472,800
8/27/2018	+0.20 / +0.52%	38.70	39.60	38.70	38.90	39.26	30.08	645,700
8/24/2018	+0.20 / +0.51%	39.00	39.20	38.40	39.20	38.71	30.31	949,900
8/23/2018	-0.40 / -1.02%	39.60	39.60	38.80	39.00	39.17	30.16	914,600
8/22/2018	-0.60 / -1.50%	40.00	40.50	39.30	39.40	39.78	30.47	888,700
8/21/2018	-0.30 / -0.74%	40.40	40.80	39.50	40.00	39.99	30.93	871,700
8/20/2018	+1.00 / +2.54%	39.30	41.00	39.30	40.30	40.37	31.16	1,065,600
8/17/2018	-0.10 / -0.25%	39.10	39.80	38.90	39.20	39.30	30.31	902,600

<<Previous 30 days Next 30 days>>

HVN News

28/08	HVN: Change in personnel
04/07	HVN: 2024 AGM resolution
25/06	HVN: Change in personnel
11/06	HVN: Report affiliated person trade
31/05	HVN: Holding 2024 AGM