|
|
Closing price on 1/11/2021
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
30.60 |
| Volume |
2,407,600 |
| Split-adjusted Price |
24.68 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2021
|
+2.00 / +6.85%
|
31.20
|
31.20
|
30.60
|
31.20
|
30.77
|
24.68
|
2,407,600
|
|
|
1/8/2021
|
+0.60 / +2.10%
|
28.80
|
29.40
|
28.80
|
29.20
|
29.16
|
23.09
|
3,287,600
|
|
|
1/7/2021
|
+0.45 / +1.60%
|
28.50
|
28.95
|
28.15
|
28.60
|
28.55
|
22.62
|
1,828,700
|
|
|
1/6/2021
|
-0.15 / -0.53%
|
28.30
|
28.30
|
28.00
|
28.15
|
28.20
|
22.26
|
1,150,000
|
|
|
1/5/2021
|
-0.25 / -0.88%
|
28.30
|
28.50
|
28.25
|
28.30
|
28.35
|
22.38
|
1,683,800
|
|
|
1/4/2021
|
+0.25 / +0.88%
|
28.50
|
28.90
|
28.30
|
28.55
|
28.59
|
22.58
|
2,176,600
|
|
|
12/31/2020
|
-0.05 / -0.18%
|
28.35
|
28.55
|
28.25
|
28.30
|
28.35
|
22.38
|
742,640
|
|
|
12/30/2020
|
+0.05 / +0.18%
|
28.30
|
28.90
|
28.30
|
28.35
|
28.58
|
22.42
|
1,227,710
|
|
|
12/29/2020
|
+0.15 / +0.53%
|
28.15
|
28.40
|
27.85
|
28.30
|
28.12
|
22.38
|
1,673,340
|
|
|
12/28/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.15
|
28.50
|
22.26
|
1,662,300
|
|
|
12/25/2020
|
+0.80 / +2.93%
|
27.80
|
28.40
|
27.25
|
28.15
|
27.90
|
22.26
|
1,918,240
|
|
|
12/24/2020
|
-0.40 / -1.44%
|
27.75
|
27.90
|
25.90
|
27.35
|
27.75
|
21.63
|
1,873,430
|
|
|
12/23/2020
|
-0.30 / -1.07%
|
28.10
|
28.15
|
27.70
|
27.75
|
28.05
|
21.95
|
1,658,100
|
|
|
12/22/2020
|
-0.20 / -0.71%
|
28.00
|
28.20
|
27.80
|
28.05
|
27.96
|
22.18
|
1,507,330
|
|
|
12/21/2020
|
+0.10 / +0.36%
|
28.20
|
28.30
|
28.05
|
28.25
|
28.19
|
22.34
|
2,167,010
|
|
|
12/18/2020
|
+0.15 / +0.54%
|
28.05
|
28.40
|
28.05
|
28.15
|
28.18
|
22.26
|
1,213,350
|
|
|
12/17/2020
|
-0.50 / -1.75%
|
28.35
|
28.70
|
27.90
|
28.00
|
28.22
|
22.14
|
1,586,160
|
|
|
12/16/2020
|
+0.80 / +2.89%
|
27.60
|
28.85
|
27.50
|
28.50
|
28.14
|
22.54
|
1,920,380
|
|
|
12/15/2020
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.40
|
27.70
|
27.71
|
21.91
|
1,228,820
|
|
|
12/14/2020
|
+0.25 / +0.91%
|
27.85
|
27.85
|
27.50
|
27.70
|
27.67
|
21.91
|
1,680,880
|
|
|
12/11/2020
|
+0.90 / +3.39%
|
26.70
|
27.50
|
26.60
|
27.45
|
27.21
|
21.71
|
2,357,600
|
|
|
12/10/2020
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.50
|
26.55
|
26.79
|
21.00
|
683,250
|
|
|
12/9/2020
|
+0.20 / +0.75%
|
26.70
|
27.05
|
26.70
|
26.85
|
26.90
|
21.24
|
923,890
|
|
|
12/8/2020
|
+0.05 / +0.19%
|
26.80
|
26.80
|
26.55
|
26.65
|
26.67
|
21.08
|
539,900
|
|
|
12/7/2020
|
+0.20 / +0.76%
|
26.50
|
26.65
|
26.45
|
26.60
|
26.52
|
21.04
|
1,440,080
|
|
|
12/4/2020
|
+0.25 / +0.96%
|
26.15
|
26.50
|
26.15
|
26.40
|
26.39
|
20.88
|
483,950
|
|
|
12/3/2020
|
-0.05 / -0.19%
|
26.15
|
26.20
|
26.05
|
26.15
|
26.13
|
20.68
|
587,680
|
|
|
12/2/2020
|
-0.25 / -0.95%
|
26.05
|
26.30
|
26.05
|
26.20
|
26.12
|
20.72
|
2,441,120
|
|
|
12/1/2020
|
-0.25 / -0.94%
|
25.60
|
26.45
|
25.60
|
26.45
|
26.16
|
20.92
|
790,900
|
|
|
11/30/2020
|
-0.05 / -0.19%
|
26.75
|
27.20
|
26.70
|
26.70
|
26.92
|
21.12
|
806,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|