|
|
Closing price on 9/7/2017
|
|
| Open |
24.50 |
| High |
24.70 |
| Low |
24.50 |
| Volume |
46,660 |
| Split-adjusted Price |
16.56 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2017
|
-0.30 / -1.16%
|
25.80
|
25.90
|
25.40
|
25.60
|
25.54
|
16.82
|
161,350
|
|
|
8/7/2017
|
+0.30 / +1.17%
|
25.60
|
25.90
|
25.50
|
25.90
|
25.73
|
17.01
|
149,962
|
|
|
8/4/2017
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.40
|
25.60
|
25.62
|
16.82
|
77,340
|
|
|
8/3/2017
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.58
|
16.75
|
602,120
|
|
|
8/2/2017
|
-0.20 / -0.76%
|
26.10
|
26.10
|
25.90
|
26.00
|
25.97
|
17.08
|
170,240
|
|
|
8/1/2017
|
+0.10 / +0.38%
|
26.20
|
26.40
|
26.00
|
26.20
|
26.16
|
17.21
|
179,352
|
|
|
7/31/2017
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.10
|
26.10
|
26.24
|
17.14
|
90,730
|
|
|
7/28/2017
|
-0.20 / -0.76%
|
26.30
|
26.40
|
26.10
|
26.20
|
26.27
|
17.21
|
100,290
|
|
|
7/27/2017
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.30
|
26.40
|
26.42
|
17.34
|
151,450
|
|
|
|
|
|