|
|
Closing price on 11/1/2017
|
|
| Open |
27.00 |
| High |
27.20 |
| Low |
26.40 |
| Volume |
149,536 |
| Split-adjusted Price |
17.84 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
-0.20 / -0.75%
|
27.00
|
27.20
|
26.40
|
26.50
|
26.59
|
17.84
|
149,536
|
|
|
10/31/2017
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.20
|
26.70
|
26.67
|
17.97
|
309,685
|
|
|
10/30/2017
|
-1.00 / -3.58%
|
27.50
|
28.10
|
26.60
|
26.90
|
27.39
|
18.10
|
446,345
|
|
|
10/27/2017
|
-0.20 / -0.71%
|
28.30
|
28.30
|
27.70
|
27.80
|
27.86
|
18.71
|
106,830
|
|
|
10/26/2017
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.50
|
28.00
|
27.88
|
18.84
|
672,241
|
|
|
10/25/2017
|
+0.80 / +2.89%
|
27.80
|
28.50
|
27.80
|
28.50
|
28.18
|
19.18
|
237,103
|
|
|
10/24/2017
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.50
|
27.70
|
27.66
|
18.64
|
228,613
|
|
|
10/23/2017
|
-1.30 / -4.48%
|
29.10
|
29.10
|
27.40
|
27.70
|
28.07
|
18.64
|
437,919
|
|
|
10/20/2017
|
0.00 / 0.00%
|
28.60
|
29.30
|
28.60
|
29.00
|
29.02
|
19.52
|
328,910
|
|
|
10/19/2017
|
-0.30 / -1.02%
|
29.30
|
29.30
|
28.70
|
29.00
|
28.95
|
19.52
|
800,720
|
|
|
10/18/2017
|
-0.50 / -1.68%
|
30.00
|
30.00
|
29.20
|
29.30
|
29.57
|
19.72
|
703,070
|
|
|
10/17/2017
|
+0.30 / +1.02%
|
29.40
|
30.40
|
29.40
|
29.80
|
29.95
|
20.06
|
631,707
|
|
|
10/16/2017
|
-0.50 / -1.67%
|
29.90
|
30.00
|
29.40
|
29.50
|
29.64
|
19.85
|
579,401
|
|
|
10/13/2017
|
-0.20 / -0.67%
|
29.70
|
30.50
|
29.50
|
29.60
|
29.99
|
19.92
|
576,764
|
|
|
10/12/2017
|
+1.40 / +4.93%
|
28.80
|
29.80
|
28.50
|
29.80
|
29.30
|
20.06
|
1,469,173
|
|
|
10/11/2017
|
+0.90 / +3.27%
|
27.70
|
28.80
|
27.20
|
28.40
|
28.14
|
19.11
|
1,020,619
|
|
|
10/10/2017
|
-0.60 / -2.14%
|
28.20
|
28.20
|
27.40
|
27.50
|
27.75
|
18.51
|
571,943
|
|
|
10/9/2017
|
0.00 / 0.00%
|
28.10
|
28.60
|
27.90
|
28.10
|
28.19
|
18.91
|
499,407
|
|
|
10/6/2017
|
+0.40 / +1.45%
|
27.80
|
28.40
|
27.60
|
28.00
|
28.07
|
18.84
|
513,490
|
|
|
10/5/2017
|
-0.10 / -0.36%
|
27.60
|
28.70
|
27.50
|
27.60
|
28.13
|
18.58
|
839,121
|
|
|
10/4/2017
|
+1.40 / +5.32%
|
26.30
|
27.90
|
26.10
|
27.70
|
27.23
|
18.64
|
750,613
|
|
|
10/3/2017
|
-0.50 / -1.87%
|
26.10
|
26.80
|
26.10
|
26.30
|
26.47
|
17.70
|
350,010
|
|
|
10/2/2017
|
+1.50 / +5.93%
|
26.00
|
28.00
|
25.60
|
26.80
|
26.97
|
18.04
|
735,496
|
|
|
9/29/2017
|
+0.20 / +0.80%
|
25.50
|
25.60
|
25.10
|
25.30
|
25.34
|
17.03
|
138,144
|
|
|
9/28/2017
|
-0.70 / -2.71%
|
25.60
|
25.70
|
25.00
|
25.10
|
25.44
|
16.89
|
238,330
|
|
|
9/27/2017
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.84
|
17.36
|
101,051
|
|
|
9/26/2017
|
-0.30 / -1.15%
|
26.20
|
26.30
|
25.80
|
25.90
|
25.97
|
17.43
|
186,832
|
|
|
9/25/2017
|
+0.70 / +2.75%
|
25.50
|
26.60
|
25.00
|
26.20
|
26.17
|
17.63
|
531,250
|
|
|
9/22/2017
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.00
|
25.50
|
25.51
|
17.16
|
181,480
|
|
|
9/21/2017
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.40
|
25.40
|
25.57
|
17.09
|
133,012
|
|
|
|
|
|