|
|
Closing price on 9/3/2020
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.00 |
| Volume |
1,477,610 |
| Split-adjusted Price |
20.88 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/5/2020
|
+0.95 / +4.12%
|
23.40
|
24.15
|
23.20
|
24.00
|
23.87
|
18.98
|
1,395,870
|
|
|
8/4/2020
|
+0.75 / +3.36%
|
22.40
|
23.10
|
22.40
|
23.05
|
22.79
|
18.23
|
820,570
|
|
|
8/3/2020
|
+0.60 / +2.76%
|
21.50
|
22.30
|
21.30
|
22.30
|
22.03
|
17.64
|
1,003,280
|
|
|
7/31/2020
|
-0.30 / -1.36%
|
21.70
|
21.80
|
21.25
|
21.70
|
21.57
|
17.16
|
1,056,410
|
|
|
7/30/2020
|
+0.35 / +1.62%
|
21.65
|
22.35
|
21.65
|
22.00
|
22.10
|
17.40
|
513,710
|
|
|
7/29/2020
|
-1.35 / -5.87%
|
21.65
|
22.40
|
21.40
|
21.65
|
21.59
|
17.12
|
1,210,250
|
|
|
7/28/2020
|
+0.35 / +1.55%
|
21.20
|
23.00
|
21.20
|
23.00
|
21.94
|
18.19
|
2,070,370
|
|
|
7/27/2020
|
-1.70 / -6.98%
|
22.65
|
22.70
|
22.65
|
22.65
|
22.65
|
17.91
|
976,630
|
|
|
7/24/2020
|
-1.45 / -5.62%
|
25.80
|
25.95
|
24.00
|
24.35
|
24.77
|
19.26
|
1,296,830
|
|
|
7/23/2020
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.86
|
20.40
|
669,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|