|
|
Closing price on 12/16/2022
|
|
| Open |
14.65 |
| High |
15.20 |
| Low |
14.30 |
| Volume |
6,179,700 |
| Split-adjusted Price |
15.10 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
+0.85 / +5.96%
|
14.65
|
15.20
|
14.30
|
15.10
|
15.01
|
15.10
|
6,179,700
|
|
|
12/15/2022
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
14.19
|
14.25
|
4,025,400
|
|
|
12/14/2022
|
+0.45 / +3.49%
|
13.60
|
13.60
|
13.10
|
13.35
|
13.31
|
13.35
|
4,055,700
|
|
|
12/13/2022
|
+0.35 / +2.79%
|
13.40
|
13.40
|
12.50
|
12.90
|
13.07
|
12.90
|
5,427,900
|
|
|
12/12/2022
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
2,021,300
|
|
|
12/9/2022
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.59
|
11.75
|
2,858,900
|
|
|
12/8/2022
|
+0.45 / +4.27%
|
10.55
|
11.10
|
10.55
|
11.00
|
10.95
|
11.00
|
2,310,700
|
|
|
12/7/2022
|
-0.05 / -0.47%
|
10.40
|
10.75
|
10.30
|
10.55
|
10.54
|
10.55
|
2,546,800
|
|
|
12/6/2022
|
-0.45 / -4.07%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.87
|
10.60
|
2,445,400
|
|
|
12/5/2022
|
+0.40 / +3.76%
|
10.85
|
11.10
|
10.85
|
11.05
|
10.97
|
11.05
|
1,378,700
|
|
|
12/2/2022
|
+0.20 / +1.91%
|
10.45
|
10.70
|
10.20
|
10.65
|
10.44
|
10.65
|
3,610,500
|
|
|
12/1/2022
|
+0.15 / +1.46%
|
10.40
|
10.75
|
10.40
|
10.45
|
10.56
|
10.45
|
1,592,200
|
|
|
11/30/2022
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.15
|
10.30
|
10.31
|
10.30
|
3,610,300
|
|
|
11/29/2022
|
+0.35 / +3.50%
|
10.10
|
10.40
|
10.05
|
10.35
|
10.22
|
10.35
|
965,100
|
|
|
11/28/2022
|
+0.60 / +6.38%
|
9.47
|
10.00
|
9.47
|
10.00
|
9.80
|
10.00
|
3,795,800
|
|
|
11/25/2022
|
+0.18 / +1.95%
|
9.22
|
9.40
|
9.22
|
9.40
|
9.35
|
9.40
|
559,700
|
|
|
11/24/2022
|
-0.01 / -0.11%
|
9.20
|
9.23
|
8.97
|
9.22
|
9.09
|
9.22
|
1,778,500
|
|
|
11/23/2022
|
-0.15 / -1.60%
|
9.38
|
9.48
|
9.23
|
9.23
|
9.36
|
9.23
|
1,316,500
|
|
|
11/22/2022
|
+0.03 / +0.32%
|
9.30
|
9.70
|
9.25
|
9.38
|
9.48
|
9.38
|
1,484,900
|
|
|
11/21/2022
|
+0.05 / +0.54%
|
9.31
|
9.50
|
9.31
|
9.35
|
9.43
|
9.35
|
708,300
|
|
|
11/18/2022
|
-0.12 / -1.27%
|
9.30
|
9.35
|
9.00
|
9.30
|
9.19
|
9.30
|
624,600
|
|
|
11/17/2022
|
+0.21 / +2.28%
|
9.70
|
9.70
|
9.31
|
9.42
|
9.50
|
9.42
|
551,800
|
|
|
11/16/2022
|
+0.60 / +6.97%
|
8.01
|
9.21
|
8.01
|
9.21
|
8.41
|
9.21
|
1,520,100
|
|
|
11/15/2022
|
-0.64 / -6.92%
|
9.00
|
9.25
|
8.61
|
8.61
|
8.69
|
8.61
|
1,483,500
|
|
|
11/14/2022
|
-0.65 / -6.57%
|
9.80
|
9.80
|
9.25
|
9.25
|
9.43
|
9.25
|
818,700
|
|
|
11/11/2022
|
+0.14 / +1.43%
|
10.15
|
10.15
|
9.90
|
9.90
|
9.96
|
9.90
|
382,600
|
|
|
11/10/2022
|
-0.64 / -6.15%
|
10.50
|
10.50
|
9.76
|
9.76
|
10.07
|
9.76
|
791,900
|
|
|
11/9/2022
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.36
|
10.40
|
623,400
|
|
|
11/8/2022
|
+0.15 / +1.49%
|
10.10
|
10.30
|
10.10
|
10.25
|
10.18
|
10.25
|
644,400
|
|
|
11/7/2022
|
-0.60 / -5.61%
|
10.60
|
10.70
|
10.10
|
10.10
|
10.40
|
10.10
|
670,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|