|
|
Closing price on 9/4/2026
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
497,600 |
| Split-adjusted Price |
22.50 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.15 / -0.66%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.55
|
22.50
|
497,600
|
|
|
9/3/2026
|
-0.30 / -1.31%
|
22.55
|
22.75
|
22.55
|
22.65
|
22.65
|
22.65
|
512,300
|
|
|
8/28/2026
|
-0.05 / -0.22%
|
23.00
|
23.15
|
22.85
|
22.95
|
22.95
|
22.95
|
384,700
|
|
|
8/27/2026
|
-0.15 / -0.65%
|
23.30
|
23.30
|
22.85
|
23.00
|
23.00
|
23.00
|
300,500
|
|
|
8/26/2026
|
+0.55 / +2.43%
|
23.10
|
23.50
|
22.90
|
23.15
|
23.13
|
23.15
|
609,600
|
|
|
8/25/2026
|
-0.30 / -1.31%
|
22.90
|
22.95
|
22.60
|
22.60
|
22.77
|
22.60
|
544,100
|
|
|
8/24/2026
|
-0.15 / -0.65%
|
23.85
|
23.85
|
22.80
|
22.90
|
23.12
|
22.90
|
564,000
|
|
|
8/21/2026
|
+0.35 / +1.54%
|
22.65
|
23.15
|
22.65
|
23.05
|
22.94
|
23.05
|
430,700
|
|
|
8/20/2026
|
-0.15 / -0.66%
|
22.95
|
23.00
|
22.70
|
22.70
|
22.81
|
22.70
|
355,100
|
|
|
8/19/2026
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.50
|
22.85
|
22.95
|
22.85
|
519,800
|
|
|
8/18/2026
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.80
|
22.85
|
22.93
|
22.85
|
454,000
|
|
|
8/17/2026
|
-0.35 / -1.50%
|
23.30
|
23.30
|
22.80
|
22.95
|
22.96
|
22.95
|
442,400
|
|
|
8/14/2026
|
-0.55 / -2.31%
|
23.90
|
23.90
|
23.00
|
23.30
|
23.43
|
23.30
|
769,300
|
|
|
8/13/2026
|
+0.15 / +0.63%
|
23.70
|
24.50
|
23.70
|
23.85
|
24.10
|
23.85
|
1,175,500
|
|
|
8/12/2026
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.70
|
23.72
|
23.70
|
463,100
|
|
|
8/11/2026
|
-0.10 / -0.42%
|
23.50
|
24.15
|
23.50
|
23.70
|
23.72
|
23.70
|
694,300
|
|
|
8/10/2026
|
-0.05 / -0.21%
|
23.90
|
24.25
|
23.65
|
23.80
|
23.80
|
23.80
|
489,100
|
|
|
8/7/2026
|
-0.10 / -0.42%
|
23.80
|
24.20
|
23.80
|
23.85
|
23.97
|
23.85
|
721,900
|
|
|
8/6/2026
|
-0.90 / -3.62%
|
24.95
|
24.95
|
23.90
|
23.95
|
24.24
|
23.95
|
1,062,800
|
|
|
8/5/2026
|
+1.10 / +4.63%
|
24.00
|
25.10
|
24.00
|
24.85
|
24.79
|
24.85
|
2,428,000
|
|
|
8/4/2026
|
+0.75 / +3.26%
|
23.45
|
24.25
|
23.00
|
23.75
|
23.52
|
23.75
|
2,163,400
|
|
|
8/3/2026
|
+1.50 / +6.98%
|
22.00
|
23.00
|
21.70
|
23.00
|
22.67
|
23.00
|
1,660,100
|
|
|
7/31/2026
|
-0.30 / -1.38%
|
21.90
|
22.35
|
21.50
|
21.50
|
21.85
|
21.50
|
922,200
|
|
|
7/30/2026
|
+0.25 / +1.16%
|
21.35
|
21.90
|
21.35
|
21.80
|
21.66
|
21.80
|
805,000
|
|
|
7/29/2026
|
-0.30 / -1.37%
|
21.80
|
21.80
|
21.35
|
21.55
|
21.49
|
21.55
|
593,200
|
|
|
7/28/2026
|
+0.35 / +1.63%
|
21.25
|
21.85
|
21.25
|
21.85
|
21.73
|
21.85
|
498,400
|
|
|
7/27/2026
|
+0.30 / +1.42%
|
21.85
|
22.50
|
21.50
|
21.50
|
21.84
|
21.50
|
717,000
|
|
|
7/24/2026
|
-0.30 / -1.40%
|
21.60
|
21.70
|
21.05
|
21.20
|
21.25
|
21.20
|
1,189,300
|
|
|
7/23/2026
|
-0.15 / -0.69%
|
21.30
|
22.35
|
21.30
|
21.50
|
21.78
|
21.50
|
959,500
|
|
|
7/22/2026
|
-0.85 / -3.78%
|
22.50
|
22.80
|
21.50
|
21.65
|
21.97
|
21.65
|
1,368,300
|
|
|
|
|
|