|
|
Closing price on 12/1/2021
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
2,490,200 |
| Split-adjusted Price |
23.05 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.05 / +0.22%
|
23.00
|
23.30
|
22.80
|
23.05
|
22.98
|
23.05
|
2,490,200
|
|
|
11/30/2021
|
-0.15 / -0.65%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.14
|
23.00
|
3,813,100
|
|
|
11/29/2021
|
-0.70 / -2.94%
|
23.00
|
23.40
|
22.70
|
23.15
|
23.05
|
23.15
|
4,376,300
|
|
|
11/26/2021
|
+0.05 / +0.21%
|
23.90
|
24.40
|
23.85
|
23.85
|
24.11
|
23.85
|
3,995,400
|
|
|
11/25/2021
|
+0.15 / +0.63%
|
23.65
|
23.80
|
23.50
|
23.80
|
23.61
|
23.80
|
4,321,700
|
|
|
11/24/2021
|
+0.30 / +1.28%
|
23.35
|
24.00
|
23.25
|
23.65
|
23.63
|
23.65
|
3,847,000
|
|
|
11/23/2021
|
+0.35 / +1.52%
|
23.00
|
23.45
|
23.00
|
23.35
|
23.24
|
23.35
|
2,603,800
|
|
|
11/22/2021
|
-0.45 / -1.92%
|
22.90
|
23.60
|
22.90
|
23.00
|
23.22
|
23.00
|
4,707,700
|
|
|
11/19/2021
|
-1.75 / -6.94%
|
23.45
|
24.00
|
23.45
|
23.45
|
23.55
|
23.45
|
17,810,300
|
|
|
11/18/2021
|
-0.60 / -2.33%
|
25.80
|
25.90
|
25.10
|
25.20
|
25.44
|
25.20
|
1,508,100
|
|
|
11/17/2021
|
+0.70 / +2.79%
|
26.00
|
26.10
|
25.50
|
25.80
|
25.88
|
25.80
|
2,403,200
|
|
|
11/16/2021
|
+0.50 / +2.03%
|
24.60
|
25.70
|
24.45
|
25.10
|
24.95
|
25.10
|
1,134,800
|
|
|
11/15/2021
|
-0.45 / -1.80%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.61
|
24.60
|
1,442,600
|
|
|
11/12/2021
|
+0.15 / +0.60%
|
24.90
|
25.15
|
24.90
|
25.05
|
25.05
|
25.05
|
1,394,700
|
|
|
11/11/2021
|
+0.25 / +1.01%
|
24.75
|
25.10
|
24.50
|
24.90
|
24.73
|
24.90
|
841,400
|
|
|
11/10/2021
|
-0.15 / -0.60%
|
24.60
|
24.80
|
24.50
|
24.65
|
24.64
|
24.65
|
1,125,400
|
|
|
11/9/2021
|
-0.10 / -0.40%
|
24.90
|
24.95
|
24.50
|
24.80
|
24.79
|
24.80
|
700,000
|
|
|
11/8/2021
|
+0.25 / +1.01%
|
25.00
|
25.00
|
24.65
|
24.90
|
24.79
|
24.90
|
1,636,800
|
|
|
11/5/2021
|
+0.50 / +2.07%
|
24.15
|
25.00
|
24.15
|
24.65
|
24.60
|
24.65
|
1,207,700
|
|
|
11/4/2021
|
+1.20 / +5.23%
|
22.95
|
24.55
|
22.55
|
24.15
|
23.65
|
24.15
|
1,205,300
|
|
|
11/3/2021
|
-1.65 / -6.71%
|
24.60
|
24.60
|
22.90
|
22.95
|
23.51
|
22.95
|
2,071,700
|
|
|
11/2/2021
|
-0.10 / -0.40%
|
24.60
|
24.65
|
24.40
|
24.60
|
24.51
|
24.60
|
789,600
|
|
|
11/1/2021
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.50
|
24.70
|
24.66
|
24.70
|
1,506,200
|
|
|
10/29/2021
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.05
|
24.80
|
24.37
|
24.80
|
2,089,300
|
|
|
10/28/2021
|
-0.65 / -2.53%
|
25.00
|
25.20
|
24.95
|
25.00
|
25.04
|
25.00
|
2,624,300
|
|
|
10/27/2021
|
-0.15 / -0.58%
|
25.80
|
25.85
|
25.45
|
25.65
|
25.60
|
25.65
|
1,393,200
|
|
|
10/26/2021
|
+0.40 / +1.57%
|
25.40
|
26.00
|
25.10
|
25.80
|
25.62
|
25.80
|
652,800
|
|
|
10/25/2021
|
-0.55 / -2.12%
|
25.90
|
25.90
|
25.40
|
25.40
|
25.52
|
25.40
|
1,236,800
|
|
|
10/22/2021
|
0.00 / 0.00%
|
25.90
|
26.05
|
25.85
|
25.95
|
25.95
|
25.95
|
1,528,200
|
|
|
10/21/2021
|
+0.05 / +0.19%
|
26.00
|
26.20
|
25.80
|
25.95
|
25.92
|
25.95
|
661,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|