|
Closing price on 1/23/2017
|
|
| Open |
38.00 |
| High |
38.20 |
| Low |
37.80 |
| Volume |
97,164 |
| Split-adjusted Price |
25.03 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2017
|
0.00 / 0.00%
|
38.00
|
38.20
|
37.80
|
38.10
|
38.07
|
25.03
|
97,164
|
|
|
1/20/2017
|
-0.90 / -2.31%
|
38.50
|
38.80
|
37.80
|
38.10
|
38.12
|
25.03
|
177,345
|
|
|
1/19/2017
|
0.00 / 0.00%
|
38.80
|
39.50
|
38.30
|
39.00
|
38.84
|
25.62
|
73,536
|
|
|
1/18/2017
|
-0.90 / -2.26%
|
39.50
|
39.90
|
38.00
|
39.00
|
39.04
|
25.62
|
117,676
|
|
|
1/17/2017
|
-1.10 / -2.68%
|
40.50
|
40.70
|
39.50
|
39.90
|
40.06
|
26.21
|
165,082
|
|
|
1/16/2017
|
-1.10 / -2.61%
|
42.00
|
42.00
|
40.10
|
41.00
|
40.67
|
26.93
|
113,637
|
|
|
1/13/2017
|
-0.30 / -0.71%
|
42.40
|
42.60
|
42.00
|
42.20
|
42.14
|
27.72
|
176,513
|
|
|
1/12/2017
|
-1.00 / -2.30%
|
43.20
|
43.50
|
42.50
|
42.50
|
43.02
|
27.92
|
120,108
|
|
|
1/11/2017
|
+0.50 / +1.16%
|
42.30
|
44.00
|
42.30
|
43.50
|
43.20
|
28.57
|
99,854
|
|
|
1/10/2017
|
+1.20 / +2.87%
|
41.80
|
44.00
|
39.30
|
43.00
|
42.30
|
28.25
|
132,314
|
|
|
1/9/2017
|
-4.40 / -9.52%
|
46.20
|
46.20
|
41.00
|
41.80
|
42.26
|
27.46
|
175,245
|
|
|
1/6/2017
|
-5.30 / -10.75%
|
52.20
|
52.20
|
44.00
|
44.00
|
46.21
|
28.90
|
267,321
|
|
|
1/5/2017
|
+4.30 / +9.56%
|
51.70
|
51.70
|
46.00
|
49.30
|
50.21
|
32.38
|
773,279
|
|
|
1/4/2017
|
+5.80 / +14.80%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
29.56
|
23,368
|
|
|
1/3/2017
|
+11.20 / +40.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
25.75
|
700
|
|
|