|
|
Closing price on 11/23/2023
|
|
| Open |
11.00 |
| High |
11.55 |
| Low |
11.00 |
| Volume |
2,581,300 |
| Split-adjusted Price |
11.30 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2023
|
+0.20 / +1.80%
|
11.00
|
11.55
|
11.00
|
11.30
|
11.33
|
11.30
|
2,581,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.11
|
11.10
|
1,225,700
|
|
|
11/21/2023
|
+0.15 / +1.37%
|
10.90
|
11.10
|
10.85
|
11.10
|
11.05
|
11.10
|
2,366,400
|
|
|
11/20/2023
|
+0.10 / +0.92%
|
10.85
|
11.05
|
10.70
|
10.95
|
11.00
|
10.95
|
1,153,700
|
|
|
11/17/2023
|
-0.20 / -1.81%
|
11.00
|
11.10
|
10.85
|
10.85
|
10.93
|
10.85
|
2,559,000
|
|
|
11/16/2023
|
+0.15 / +1.38%
|
11.00
|
11.05
|
10.90
|
11.05
|
11.00
|
11.05
|
1,121,600
|
|
|
11/15/2023
|
-0.05 / -0.46%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.99
|
10.90
|
2,599,800
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.95
|
10.95
|
11.00
|
10.95
|
1,081,000
|
|
|
11/13/2023
|
-0.10 / -0.90%
|
10.80
|
11.05
|
10.80
|
10.95
|
10.95
|
10.95
|
2,249,600
|
|
|
11/10/2023
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.05
|
11.06
|
11.05
|
1,140,500
|
|
|
11/9/2023
|
+0.25 / +2.29%
|
11.00
|
11.25
|
10.85
|
11.15
|
11.05
|
11.15
|
2,211,100
|
|
|
11/8/2023
|
+0.35 / +3.32%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.73
|
10.90
|
1,577,200
|
|
|
11/7/2023
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.55
|
10.58
|
10.55
|
1,917,100
|
|
|
11/6/2023
|
+0.05 / +0.47%
|
10.55
|
10.80
|
10.55
|
10.60
|
10.60
|
10.60
|
1,408,900
|
|
|
11/3/2023
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.30
|
10.55
|
10.50
|
10.55
|
2,276,400
|
|
|
11/2/2023
|
+0.45 / +4.39%
|
10.40
|
10.85
|
10.40
|
10.70
|
10.69
|
10.70
|
1,105,800
|
|
|
11/1/2023
|
+0.05 / +0.49%
|
10.30
|
10.50
|
10.00
|
10.25
|
10.27
|
10.25
|
1,438,000
|
|
|
10/31/2023
|
-0.35 / -3.32%
|
10.55
|
10.70
|
10.20
|
10.20
|
10.46
|
10.20
|
844,800
|
|
|
10/30/2023
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.55
|
10.55
|
958,200
|
|
|
10/27/2023
|
+0.05 / +0.47%
|
10.55
|
10.70
|
10.30
|
10.60
|
10.51
|
10.60
|
1,642,400
|
|
|
10/26/2023
|
-0.55 / -4.95%
|
11.10
|
11.10
|
10.45
|
10.55
|
10.63
|
10.55
|
691,800
|
|
|
10/25/2023
|
-0.10 / -0.89%
|
11.25
|
11.35
|
11.05
|
11.10
|
11.15
|
11.10
|
1,879,900
|
|
|
10/24/2023
|
+0.15 / +1.36%
|
11.05
|
11.20
|
11.00
|
11.20
|
11.11
|
11.20
|
264,700
|
|
|
10/23/2023
|
-0.15 / -1.34%
|
11.20
|
11.20
|
11.00
|
11.05
|
11.08
|
11.05
|
865,100
|
|
|
10/20/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.03
|
11.20
|
688,700
|
|
|
10/19/2023
|
-0.20 / -1.79%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.08
|
11.00
|
353,900
|
|
|
10/18/2023
|
-0.35 / -3.03%
|
11.55
|
11.60
|
11.00
|
11.20
|
11.25
|
11.20
|
1,414,800
|
|
|
10/17/2023
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.55
|
11.55
|
11.61
|
11.55
|
826,800
|
|
|
10/16/2023
|
-0.15 / -1.28%
|
11.85
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
1,215,200
|
|
|
10/13/2023
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.50
|
11.75
|
11.63
|
11.75
|
883,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|