|
|
Closing price on 10/25/2024
|
|
| Open |
20.50 |
| High |
20.55 |
| Low |
20.30 |
| Volume |
1,127,800 |
| Split-adjusted Price |
20.30 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
-0.20 / -0.98%
|
20.50
|
20.55
|
20.30
|
20.30
|
20.37
|
20.30
|
1,127,800
|
|
|
10/24/2024
|
-0.10 / -0.49%
|
20.55
|
20.70
|
20.45
|
20.50
|
20.52
|
20.50
|
471,600
|
|
|
10/23/2024
|
-0.10 / -0.48%
|
20.50
|
20.75
|
20.50
|
20.60
|
20.63
|
20.60
|
2,915,800
|
|
|
10/22/2024
|
-0.05 / -0.24%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.73
|
20.70
|
750,400
|
|
|
10/21/2024
|
+0.05 / +0.24%
|
20.60
|
20.90
|
20.50
|
20.75
|
20.65
|
20.75
|
3,377,400
|
|
|
10/18/2024
|
+0.10 / +0.49%
|
20.60
|
20.95
|
20.60
|
20.70
|
20.79
|
20.70
|
728,700
|
|
|
10/17/2024
|
+0.05 / +0.24%
|
20.60
|
20.80
|
20.25
|
20.60
|
20.51
|
20.60
|
1,066,900
|
|
|
10/16/2024
|
-0.05 / -0.24%
|
20.60
|
20.85
|
20.50
|
20.55
|
20.60
|
20.55
|
640,400
|
|
|
10/15/2024
|
-0.35 / -1.67%
|
20.95
|
20.95
|
20.60
|
20.60
|
20.70
|
20.60
|
940,000
|
|
|
10/14/2024
|
-0.05 / -0.24%
|
21.00
|
21.20
|
20.80
|
20.95
|
20.96
|
20.95
|
817,100
|
|
|
10/11/2024
|
-0.15 / -0.71%
|
21.15
|
21.45
|
21.00
|
21.00
|
21.23
|
21.00
|
1,060,100
|
|
|
10/10/2024
|
+0.10 / +0.48%
|
21.10
|
21.45
|
21.05
|
21.15
|
21.23
|
21.15
|
970,200
|
|
|
10/9/2024
|
+0.65 / +3.19%
|
20.45
|
21.20
|
19.10
|
21.05
|
20.99
|
21.05
|
1,752,900
|
|
|
10/8/2024
|
+0.05 / +0.25%
|
20.35
|
20.60
|
20.30
|
20.40
|
20.44
|
20.40
|
544,100
|
|
|
10/7/2024
|
0.00 / 0.00%
|
20.35
|
20.80
|
20.35
|
20.35
|
20.44
|
20.35
|
1,097,500
|
|
|
10/4/2024
|
-0.15 / -0.73%
|
20.50
|
20.80
|
20.20
|
20.35
|
20.43
|
20.35
|
908,800
|
|
|
10/3/2024
|
-0.45 / -2.15%
|
21.05
|
21.10
|
20.40
|
20.50
|
20.61
|
20.50
|
1,757,500
|
|
|
10/2/2024
|
-0.25 / -1.18%
|
21.20
|
21.20
|
20.95
|
20.95
|
20.98
|
20.95
|
1,454,100
|
|
|
10/1/2024
|
+0.15 / +0.71%
|
21.50
|
21.80
|
21.05
|
21.20
|
21.32
|
21.20
|
1,280,900
|
|
|
9/30/2024
|
-0.40 / -1.86%
|
21.45
|
21.50
|
21.00
|
21.05
|
21.18
|
21.05
|
1,772,500
|
|
|
9/27/2024
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.15
|
21.45
|
21.38
|
21.45
|
2,222,300
|
|
|
9/26/2024
|
-0.45 / -2.07%
|
21.70
|
21.75
|
21.20
|
21.25
|
21.31
|
21.25
|
2,200,600
|
|
|
9/25/2024
|
+0.40 / +1.88%
|
21.55
|
21.75
|
21.40
|
21.70
|
21.61
|
21.70
|
2,609,400
|
|
|
9/24/2024
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.15
|
21.30
|
21.23
|
21.30
|
1,073,800
|
|
|
9/23/2024
|
-0.55 / -2.53%
|
21.75
|
21.75
|
21.10
|
21.20
|
21.29
|
21.20
|
2,007,000
|
|
|
9/20/2024
|
-0.05 / -0.23%
|
21.80
|
22.15
|
21.45
|
21.75
|
21.76
|
21.75
|
1,727,800
|
|
|
9/19/2024
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.55
|
21.80
|
21.71
|
21.80
|
1,093,800
|
|
|
9/18/2024
|
+1.00 / +4.78%
|
20.95
|
22.05
|
20.95
|
21.90
|
21.67
|
21.90
|
3,453,400
|
|
|
9/17/2024
|
+0.25 / +1.21%
|
20.65
|
20.90
|
20.40
|
20.90
|
20.67
|
20.90
|
1,118,200
|
|
|
9/16/2024
|
-0.25 / -1.20%
|
20.85
|
20.85
|
20.00
|
20.65
|
20.71
|
20.65
|
805,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|