|
|
Closing price on 12/2/2024
|
|
| Open |
28.70 |
| High |
28.90 |
| Low |
27.80 |
| Volume |
3,026,500 |
| Split-adjusted Price |
28.05 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
+0.15 / +0.54%
|
28.70
|
28.90
|
27.80
|
28.05
|
28.09
|
28.05
|
3,026,500
|
|
|
11/29/2024
|
+0.50 / +1.82%
|
27.50
|
28.20
|
27.40
|
27.90
|
27.84
|
27.90
|
3,857,300
|
|
|
11/28/2024
|
+0.05 / +0.18%
|
27.90
|
28.50
|
27.25
|
27.40
|
27.42
|
27.40
|
1,625,300
|
|
|
11/27/2024
|
0.00 / 0.00%
|
27.40
|
27.80
|
27.20
|
27.35
|
27.40
|
27.35
|
2,718,900
|
|
|
11/26/2024
|
-0.75 / -2.67%
|
28.10
|
29.20
|
27.20
|
27.35
|
27.65
|
27.35
|
3,990,200
|
|
|
11/25/2024
|
+0.65 / +2.37%
|
27.40
|
28.60
|
27.40
|
28.10
|
28.24
|
28.10
|
3,321,300
|
|
|
11/22/2024
|
+0.90 / +3.39%
|
26.80
|
28.40
|
26.70
|
27.45
|
27.47
|
27.45
|
3,761,200
|
|
|
11/21/2024
|
+1.00 / +3.91%
|
25.60
|
26.75
|
25.55
|
26.55
|
26.43
|
26.55
|
3,980,200
|
|
|
11/20/2024
|
+0.80 / +3.23%
|
24.90
|
25.75
|
24.80
|
25.55
|
25.37
|
25.55
|
3,020,200
|
|
|
11/19/2024
|
-0.85 / -3.32%
|
25.80
|
26.80
|
24.60
|
24.75
|
25.76
|
24.75
|
3,283,500
|
|
|
11/18/2024
|
0.00 / 0.00%
|
25.00
|
26.30
|
24.30
|
25.60
|
25.60
|
25.60
|
2,485,800
|
|
|
11/15/2024
|
-0.65 / -2.48%
|
25.60
|
26.10
|
24.50
|
25.60
|
25.50
|
25.60
|
2,632,500
|
|
|
11/14/2024
|
+0.25 / +0.96%
|
26.00
|
27.40
|
25.45
|
26.25
|
26.77
|
26.25
|
4,448,700
|
|
|
11/13/2024
|
+0.75 / +2.97%
|
25.05
|
26.00
|
24.50
|
26.00
|
25.23
|
26.00
|
3,655,000
|
|
|
11/12/2024
|
-0.60 / -2.32%
|
25.85
|
26.50
|
25.05
|
25.25
|
25.36
|
25.25
|
3,817,200
|
|
|
11/11/2024
|
+1.05 / +4.23%
|
24.80
|
26.00
|
24.80
|
25.85
|
25.70
|
25.85
|
3,600,200
|
|
|
11/8/2024
|
+1.55 / +6.67%
|
23.20
|
24.85
|
23.20
|
24.80
|
24.34
|
24.80
|
7,306,700
|
|
|
11/7/2024
|
+0.70 / +3.10%
|
22.80
|
23.70
|
22.70
|
23.25
|
23.35
|
23.25
|
3,147,800
|
|
|
11/6/2024
|
-0.25 / -1.10%
|
22.90
|
23.50
|
22.40
|
22.55
|
23.05
|
22.55
|
3,227,200
|
|
|
11/5/2024
|
+1.20 / +5.56%
|
21.60
|
22.85
|
21.60
|
22.80
|
22.48
|
22.80
|
2,143,600
|
|
|
11/4/2024
|
-0.90 / -4.00%
|
21.50
|
22.50
|
21.00
|
21.60
|
21.90
|
21.60
|
1,891,900
|
|
|
11/1/2024
|
-0.75 / -3.23%
|
23.35
|
23.35
|
22.00
|
22.50
|
22.67
|
22.50
|
2,025,000
|
|
|
10/31/2024
|
+0.90 / +4.03%
|
22.35
|
23.45
|
22.30
|
23.25
|
23.07
|
23.25
|
4,570,400
|
|
|
10/30/2024
|
+0.35 / +1.59%
|
22.00
|
22.95
|
21.90
|
22.35
|
22.56
|
22.35
|
3,336,800
|
|
|
10/29/2024
|
+1.40 / +6.80%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.62
|
22.00
|
4,276,800
|
|
|
10/28/2024
|
+0.30 / +1.48%
|
20.30
|
20.70
|
20.30
|
20.60
|
20.60
|
20.60
|
889,100
|
|
|
10/25/2024
|
-0.20 / -0.98%
|
20.50
|
20.55
|
20.30
|
20.30
|
20.37
|
20.30
|
1,127,800
|
|
|
10/24/2024
|
-0.10 / -0.49%
|
20.55
|
20.70
|
20.45
|
20.50
|
20.52
|
20.50
|
471,600
|
|
|
10/23/2024
|
-0.10 / -0.48%
|
20.50
|
20.75
|
20.50
|
20.60
|
20.63
|
20.60
|
2,915,800
|
|
|
10/22/2024
|
-0.05 / -0.24%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.73
|
20.70
|
750,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|