|
|
Closing price on 4/19/2017
|
|
| Open |
27.20 |
| High |
28.00 |
| Low |
27.20 |
| Volume |
696,610 |
| Split-adjusted Price |
18.26 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
+0.60 / +2.21%
|
27.20
|
28.00
|
27.20
|
27.80
|
27.63
|
18.26
|
696,610
|
|
|
4/18/2017
|
+0.70 / +2.64%
|
26.60
|
27.40
|
26.20
|
27.20
|
26.73
|
17.87
|
807,280
|
|
|
4/17/2017
|
+1.20 / +4.74%
|
25.50
|
27.40
|
25.50
|
26.50
|
26.61
|
17.41
|
856,975
|
|
|
4/14/2017
|
+0.20 / +0.80%
|
25.10
|
25.50
|
25.00
|
25.30
|
25.32
|
16.62
|
265,111
|
|
|
4/13/2017
|
+0.30 / +1.21%
|
24.80
|
25.90
|
24.20
|
25.10
|
25.12
|
16.49
|
745,877
|
|
|
4/12/2017
|
-0.70 / -2.75%
|
25.40
|
25.70
|
24.70
|
24.80
|
25.05
|
16.29
|
707,577
|
|
|
4/11/2017
|
-0.60 / -2.30%
|
26.10
|
26.10
|
25.40
|
25.50
|
25.66
|
16.75
|
643,281
|
|
|
4/10/2017
|
-1.50 / -5.43%
|
27.90
|
27.90
|
26.00
|
26.10
|
27.60
|
17.14
|
1,166,704
|
|
|
4/7/2017
|
-0.80 / -2.85%
|
28.50
|
28.50
|
27.20
|
27.30
|
27.57
|
17.93
|
622,684
|
|
|
4/5/2017
|
-0.10 / -0.35%
|
28.20
|
28.30
|
28.00
|
28.10
|
28.12
|
18.46
|
384,033
|
|
|
4/4/2017
|
-0.80 / -2.76%
|
29.10
|
29.10
|
28.20
|
28.20
|
28.47
|
18.52
|
467,781
|
|
|
4/3/2017
|
+1.10 / +3.94%
|
28.10
|
29.90
|
28.10
|
29.00
|
29.12
|
19.05
|
792,630
|
|
|
3/31/2017
|
-0.10 / -0.35%
|
28.30
|
28.90
|
27.40
|
28.20
|
27.87
|
18.52
|
790,460
|
|
|
3/30/2017
|
-0.70 / -2.41%
|
29.20
|
29.20
|
27.90
|
28.30
|
28.32
|
18.59
|
1,083,200
|
|
|
3/29/2017
|
-0.70 / -2.36%
|
29.80
|
29.90
|
28.90
|
29.00
|
29.20
|
19.05
|
983,259
|
|
|
3/28/2017
|
-0.40 / -1.33%
|
30.10
|
30.10
|
29.40
|
29.70
|
29.79
|
19.51
|
671,272
|
|
|
3/27/2017
|
-0.30 / -0.99%
|
30.40
|
30.40
|
29.90
|
30.10
|
30.11
|
19.77
|
715,216
|
|
|
3/24/2017
|
+0.10 / +0.33%
|
30.40
|
30.80
|
30.20
|
30.50
|
30.39
|
20.03
|
516,110
|
|
|
3/23/2017
|
-0.30 / -0.98%
|
30.80
|
30.80
|
30.00
|
30.40
|
30.38
|
19.97
|
723,036
|
|
|
3/22/2017
|
-0.20 / -0.65%
|
30.90
|
31.30
|
30.60
|
30.70
|
30.91
|
20.17
|
802,800
|
|
|
3/21/2017
|
0.00 / 0.00%
|
30.60
|
31.30
|
30.50
|
30.90
|
30.90
|
20.30
|
707,840
|
|
|
3/20/2017
|
-0.30 / -0.96%
|
31.20
|
31.20
|
30.20
|
30.90
|
30.77
|
20.30
|
725,873
|
|
|
3/17/2017
|
+0.10 / +0.32%
|
30.70
|
31.70
|
30.50
|
30.90
|
31.25
|
20.30
|
888,349
|
|
|
3/16/2017
|
+1.10 / +3.70%
|
29.00
|
30.90
|
29.00
|
30.80
|
30.46
|
20.23
|
841,581
|
|
|
3/15/2017
|
-0.90 / -2.94%
|
30.70
|
30.80
|
29.20
|
29.70
|
29.82
|
19.51
|
1,525,431
|
|
|
3/14/2017
|
-0.70 / -2.24%
|
31.40
|
31.40
|
30.40
|
30.60
|
30.82
|
20.10
|
1,815,647
|
|
|
3/13/2017
|
-0.90 / -2.80%
|
32.20
|
32.20
|
31.20
|
31.30
|
31.51
|
20.56
|
1,136,914
|
|
|
3/10/2017
|
-0.60 / -1.83%
|
32.60
|
33.00
|
31.90
|
32.20
|
32.24
|
21.15
|
1,113,905
|
|
|
3/9/2017
|
-0.70 / -2.09%
|
33.50
|
33.90
|
32.60
|
32.80
|
33.05
|
21.55
|
697,404
|
|
|
3/8/2017
|
+1.10 / +3.40%
|
32.30
|
34.00
|
32.00
|
33.50
|
33.31
|
22.01
|
1,050,130
|
|
|
|
|
|