|
|
Closing price on 12/2/2020
|
|
| Open |
26.05 |
| High |
26.30 |
| Low |
26.05 |
| Volume |
2,441,120 |
| Split-adjusted Price |
20.72 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
-0.25 / -0.95%
|
26.05
|
26.30
|
26.05
|
26.20
|
26.12
|
20.72
|
2,441,120
|
|
|
12/1/2020
|
-0.25 / -0.94%
|
25.60
|
26.45
|
25.60
|
26.45
|
26.16
|
20.92
|
790,900
|
|
|
11/30/2020
|
-0.05 / -0.19%
|
26.75
|
27.20
|
26.70
|
26.70
|
26.92
|
21.12
|
806,660
|
|
|
11/27/2020
|
+0.05 / +0.19%
|
26.70
|
26.80
|
26.70
|
26.75
|
26.73
|
21.16
|
585,760
|
|
|
11/26/2020
|
-0.15 / -0.56%
|
26.85
|
26.90
|
26.60
|
26.70
|
26.73
|
21.12
|
727,000
|
|
|
11/25/2020
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.80
|
26.85
|
26.85
|
21.24
|
837,860
|
|
|
11/24/2020
|
-0.25 / -0.93%
|
27.00
|
27.15
|
26.75
|
26.75
|
26.93
|
21.16
|
1,373,590
|
|
|
11/23/2020
|
-0.20 / -0.74%
|
27.30
|
27.35
|
26.85
|
27.00
|
27.00
|
21.35
|
673,760
|
|
|
11/20/2020
|
+0.20 / +0.74%
|
26.90
|
27.35
|
26.70
|
27.20
|
26.92
|
21.51
|
977,970
|
|
|
11/19/2020
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.90
|
27.00
|
27.02
|
21.35
|
763,200
|
|
|
11/18/2020
|
+0.20 / +0.74%
|
27.90
|
27.90
|
27.20
|
27.30
|
27.60
|
21.59
|
2,813,620
|
|
|
11/17/2020
|
+0.30 / +1.12%
|
27.10
|
27.20
|
27.00
|
27.10
|
27.08
|
21.43
|
821,070
|
|
|
11/16/2020
|
-0.35 / -1.29%
|
27.40
|
27.40
|
26.70
|
26.80
|
26.96
|
21.20
|
921,370
|
|
|
11/13/2020
|
+0.35 / +1.31%
|
26.50
|
27.15
|
26.35
|
27.15
|
26.60
|
21.47
|
1,459,130
|
|
|
11/12/2020
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.55
|
26.80
|
26.83
|
21.20
|
576,710
|
|
|
11/11/2020
|
-0.50 / -1.82%
|
27.60
|
27.60
|
26.80
|
27.00
|
27.05
|
21.35
|
875,460
|
|
|
11/10/2020
|
+1.50 / +5.77%
|
27.80
|
27.80
|
27.00
|
27.50
|
27.53
|
21.75
|
3,518,100
|
|
|
11/9/2020
|
+1.10 / +4.42%
|
24.90
|
26.00
|
24.90
|
26.00
|
25.43
|
20.56
|
578,530
|
|
|
11/6/2020
|
-0.25 / -0.99%
|
25.15
|
25.20
|
24.80
|
24.90
|
24.91
|
19.69
|
170,030
|
|
|
11/5/2020
|
-0.10 / -0.40%
|
25.25
|
25.45
|
25.10
|
25.15
|
25.18
|
19.89
|
124,400
|
|
|
11/4/2020
|
+0.25 / +1.00%
|
25.10
|
25.25
|
24.85
|
25.25
|
25.09
|
19.97
|
264,860
|
|
|
11/3/2020
|
+0.30 / +1.21%
|
24.70
|
25.00
|
24.70
|
25.00
|
24.82
|
19.77
|
253,640
|
|
|
11/2/2020
|
-0.15 / -0.60%
|
24.85
|
24.90
|
24.60
|
24.70
|
24.71
|
19.54
|
105,160
|
|
|
10/30/2020
|
+0.25 / +1.02%
|
24.65
|
24.90
|
24.65
|
24.85
|
24.82
|
19.65
|
174,420
|
|
|
10/29/2020
|
-0.10 / -0.40%
|
24.00
|
24.90
|
24.00
|
24.60
|
24.33
|
19.46
|
621,600
|
|
|
10/28/2020
|
-0.75 / -2.95%
|
25.30
|
25.30
|
24.70
|
24.70
|
25.08
|
19.54
|
986,260
|
|
|
10/27/2020
|
-0.25 / -0.97%
|
25.60
|
25.70
|
25.35
|
25.45
|
25.44
|
20.13
|
527,650
|
|
|
10/26/2020
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.79
|
20.33
|
806,330
|
|
|
10/23/2020
|
+0.25 / +0.98%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.81
|
20.40
|
793,830
|
|
|
10/22/2020
|
+0.25 / +0.99%
|
25.25
|
25.60
|
25.25
|
25.55
|
25.50
|
20.21
|
394,600
|
|
|
|
|
|