|
|
Closing price on 1/12/2022
|
|
| Open |
23.05 |
| High |
23.10 |
| Low |
22.60 |
| Volume |
2,866,700 |
| Split-adjusted Price |
22.95 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-0.10 / -0.43%
|
23.05
|
23.10
|
22.60
|
22.95
|
22.79
|
22.95
|
2,866,700
|
|
|
1/11/2022
|
-0.15 / -0.65%
|
23.15
|
23.30
|
22.90
|
23.05
|
23.17
|
23.05
|
1,868,900
|
|
|
1/10/2022
|
+0.55 / +2.43%
|
22.75
|
24.00
|
22.75
|
23.20
|
23.44
|
23.20
|
4,005,800
|
|
|
1/7/2022
|
-0.20 / -0.88%
|
22.85
|
22.85
|
22.60
|
22.65
|
22.68
|
22.65
|
3,200,400
|
|
|
1/6/2022
|
-0.25 / -1.08%
|
23.10
|
23.10
|
22.80
|
22.85
|
22.95
|
22.85
|
2,786,400
|
|
|
1/5/2022
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.10
|
23.10
|
23.20
|
23.10
|
3,236,200
|
|
|
1/4/2022
|
+0.15 / +0.65%
|
23.20
|
23.50
|
23.15
|
23.30
|
23.26
|
23.30
|
2,905,000
|
|
|
12/31/2021
|
-0.05 / -0.22%
|
23.20
|
23.25
|
23.00
|
23.15
|
23.10
|
23.15
|
2,403,300
|
|
|
12/30/2021
|
0.00 / 0.00%
|
23.25
|
23.35
|
23.15
|
23.20
|
23.23
|
23.20
|
2,508,200
|
|
|
12/29/2021
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.10
|
23.20
|
23.20
|
23.20
|
1,709,900
|
|
|
12/28/2021
|
-0.25 / -1.07%
|
23.40
|
23.55
|
23.10
|
23.10
|
23.30
|
23.10
|
2,165,500
|
|
|
12/27/2021
|
+0.05 / +0.21%
|
23.35
|
23.75
|
23.20
|
23.35
|
23.43
|
23.35
|
1,906,000
|
|
|
12/24/2021
|
+0.20 / +0.87%
|
23.15
|
23.45
|
23.15
|
23.30
|
23.30
|
23.30
|
1,996,800
|
|
|
12/23/2021
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.10
|
23.26
|
23.10
|
2,997,700
|
|
|
12/22/2021
|
-0.25 / -1.07%
|
23.50
|
23.60
|
23.10
|
23.10
|
23.29
|
23.10
|
2,940,200
|
|
|
12/21/2021
|
-0.35 / -1.48%
|
23.50
|
23.50
|
23.10
|
23.35
|
23.29
|
23.35
|
3,213,400
|
|
|
12/20/2021
|
+0.25 / +1.07%
|
23.45
|
23.70
|
23.00
|
23.70
|
23.28
|
23.70
|
2,696,700
|
|
|
12/17/2021
|
+0.10 / +0.43%
|
23.05
|
23.85
|
23.05
|
23.45
|
23.40
|
23.45
|
3,292,800
|
|
|
12/16/2021
|
-0.95 / -3.91%
|
24.30
|
24.55
|
23.35
|
23.35
|
23.84
|
23.35
|
5,744,700
|
|
|
12/15/2021
|
-0.65 / -2.61%
|
24.95
|
24.95
|
24.10
|
24.30
|
24.47
|
24.30
|
3,887,900
|
|
|
12/14/2021
|
+0.05 / +0.20%
|
25.10
|
25.30
|
24.20
|
24.95
|
24.87
|
24.95
|
5,850,100
|
|
|
12/13/2021
|
+1.30 / +5.51%
|
24.10
|
25.00
|
24.10
|
24.90
|
24.48
|
24.90
|
8,010,400
|
|
|
12/10/2021
|
+0.70 / +3.06%
|
23.00
|
24.45
|
23.00
|
23.60
|
23.76
|
23.60
|
4,817,400
|
|
|
12/9/2021
|
-0.05 / -0.22%
|
23.00
|
23.10
|
22.75
|
22.90
|
22.94
|
22.90
|
2,372,700
|
|
|
12/8/2021
|
+0.75 / +3.38%
|
22.50
|
23.50
|
22.45
|
22.95
|
22.97
|
22.95
|
2,112,600
|
|
|
12/7/2021
|
+0.15 / +0.68%
|
22.05
|
22.45
|
22.00
|
22.20
|
22.16
|
22.20
|
1,956,900
|
|
|
12/6/2021
|
-0.75 / -3.29%
|
22.70
|
22.80
|
22.00
|
22.05
|
22.22
|
22.05
|
3,179,600
|
|
|
12/3/2021
|
-0.10 / -0.44%
|
22.95
|
23.05
|
22.80
|
22.80
|
22.87
|
22.80
|
3,153,400
|
|
|
12/2/2021
|
-0.15 / -0.65%
|
23.05
|
23.10
|
22.90
|
22.90
|
22.96
|
22.90
|
2,212,000
|
|
|
12/1/2021
|
+0.05 / +0.22%
|
23.00
|
23.30
|
22.80
|
23.05
|
22.98
|
23.05
|
2,490,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|