|
|
Closing price on 9/29/2022
|
|
| Open |
13.65 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
989,400 |
| Split-adjusted Price |
13.60 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.05 / -0.37%
|
13.65
|
13.90
|
13.60
|
13.60
|
13.72
|
13.60
|
989,400
|
|
|
9/28/2022
|
-0.40 / -2.85%
|
14.05
|
14.15
|
13.65
|
13.65
|
13.90
|
13.65
|
898,500
|
|
|
9/27/2022
|
-0.20 / -1.40%
|
14.10
|
14.40
|
14.05
|
14.05
|
14.12
|
14.05
|
2,280,700
|
|
|
9/26/2022
|
-0.35 / -2.40%
|
14.60
|
14.65
|
14.10
|
14.25
|
14.42
|
14.25
|
2,222,000
|
|
|
9/23/2022
|
-0.20 / -1.35%
|
14.80
|
14.85
|
14.60
|
14.60
|
14.71
|
14.60
|
1,746,000
|
|
|
9/22/2022
|
+0.15 / +1.02%
|
14.60
|
14.85
|
14.50
|
14.80
|
14.60
|
14.80
|
1,474,700
|
|
|
9/21/2022
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.50
|
14.65
|
14.66
|
14.65
|
2,630,200
|
|
|
9/20/2022
|
+0.40 / +2.75%
|
14.65
|
14.95
|
14.60
|
14.95
|
14.78
|
14.95
|
1,773,800
|
|
|
9/19/2022
|
-0.30 / -2.02%
|
14.75
|
14.85
|
14.50
|
14.55
|
14.62
|
14.55
|
2,480,700
|
|
|
9/16/2022
|
-0.30 / -1.98%
|
15.30
|
15.30
|
14.80
|
14.85
|
14.97
|
14.85
|
1,724,500
|
|
|
9/15/2022
|
+0.40 / +2.71%
|
15.20
|
15.35
|
15.10
|
15.15
|
15.20
|
15.15
|
2,150,500
|
|
|
9/14/2022
|
-0.05 / -0.34%
|
14.60
|
14.80
|
14.55
|
14.75
|
14.66
|
14.75
|
2,742,900
|
|
|
9/13/2022
|
+0.15 / +1.02%
|
14.55
|
14.95
|
14.50
|
14.80
|
14.71
|
14.80
|
1,033,300
|
|
|
9/12/2022
|
-0.20 / -1.35%
|
14.85
|
15.40
|
14.65
|
14.65
|
14.94
|
14.65
|
2,466,700
|
|
|
9/9/2022
|
-0.30 / -1.98%
|
14.55
|
15.00
|
14.45
|
14.85
|
14.63
|
14.85
|
5,590,200
|
|
|
9/8/2022
|
-1.10 / -6.77%
|
16.10
|
16.25
|
15.15
|
15.15
|
15.43
|
15.15
|
5,225,000
|
|
|
9/7/2022
|
-0.60 / -3.56%
|
16.70
|
16.95
|
16.25
|
16.25
|
16.60
|
16.25
|
2,325,300
|
|
|
9/6/2022
|
-0.15 / -0.88%
|
17.00
|
17.10
|
16.85
|
16.85
|
16.95
|
16.85
|
876,100
|
|
|
9/5/2022
|
-0.25 / -1.45%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.06
|
17.00
|
1,921,500
|
|
|
8/31/2022
|
+0.15 / +0.88%
|
17.10
|
17.30
|
17.00
|
17.25
|
17.16
|
17.25
|
1,788,100
|
|
|
8/30/2022
|
+0.05 / +0.29%
|
17.05
|
17.35
|
17.00
|
17.10
|
17.11
|
17.10
|
1,271,000
|
|
|
8/29/2022
|
-0.60 / -3.40%
|
17.30
|
17.50
|
16.85
|
17.05
|
17.15
|
17.05
|
3,741,000
|
|
|
8/26/2022
|
-0.25 / -1.40%
|
17.90
|
18.00
|
17.60
|
17.65
|
17.80
|
17.65
|
1,662,600
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.90
|
18.15
|
17.80
|
17.90
|
17.95
|
17.90
|
1,522,500
|
|
|
8/24/2022
|
+0.45 / +2.58%
|
17.60
|
18.00
|
17.50
|
17.90
|
17.83
|
17.90
|
3,431,000
|
|
|
8/23/2022
|
+0.05 / +0.29%
|
17.35
|
17.90
|
17.30
|
17.45
|
17.58
|
17.45
|
1,735,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.40
|
17.55
|
17.30
|
17.40
|
17.43
|
17.40
|
1,423,000
|
|
|
8/19/2022
|
+0.05 / +0.29%
|
17.35
|
17.55
|
17.25
|
17.40
|
17.39
|
17.40
|
2,219,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.35
|
17.75
|
17.30
|
17.35
|
17.44
|
17.35
|
1,698,100
|
|
|
8/17/2022
|
-0.35 / -1.98%
|
17.80
|
17.80
|
17.35
|
17.35
|
17.57
|
17.35
|
2,033,900
|
|
|
|
|
|