|
|
Closing price on 4/5/2021
|
|
| Open |
33.70 |
| High |
34.00 |
| Low |
33.30 |
| Volume |
1,497,900 |
| Split-adjusted Price |
26.42 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
-0.15 / -0.45%
|
33.70
|
34.00
|
33.30
|
33.40
|
33.52
|
26.42
|
1,497,900
|
|
|
4/2/2021
|
-0.25 / -0.74%
|
34.00
|
34.20
|
33.50
|
33.55
|
33.88
|
26.53
|
2,169,000
|
|
|
4/1/2021
|
+1.15 / +3.52%
|
33.10
|
33.85
|
33.00
|
33.80
|
33.62
|
26.73
|
2,190,000
|
|
|
3/31/2021
|
+0.05 / +0.15%
|
32.45
|
33.10
|
32.30
|
32.65
|
32.73
|
25.82
|
1,768,300
|
|
|
3/30/2021
|
-0.20 / -0.61%
|
32.85
|
32.90
|
32.40
|
32.60
|
32.60
|
25.78
|
1,912,400
|
|
|
3/29/2021
|
+0.80 / +2.50%
|
33.00
|
33.00
|
32.50
|
32.80
|
32.77
|
25.94
|
1,075,200
|
|
|
3/26/2021
|
-0.35 / -1.08%
|
32.00
|
32.35
|
31.40
|
32.00
|
31.85
|
25.31
|
2,097,700
|
|
|
3/25/2021
|
+0.85 / +2.70%
|
31.80
|
33.10
|
31.50
|
32.35
|
32.20
|
25.59
|
2,485,100
|
|
|
3/24/2021
|
-1.10 / -3.37%
|
32.00
|
32.40
|
31.50
|
31.50
|
31.93
|
24.91
|
2,220,800
|
|
|
3/23/2021
|
-0.90 / -2.69%
|
33.00
|
33.35
|
32.50
|
32.60
|
32.88
|
25.78
|
2,819,800
|
|
|
3/22/2021
|
-0.05 / -0.15%
|
33.55
|
33.85
|
33.15
|
33.50
|
33.58
|
26.49
|
2,457,600
|
|
|
3/19/2021
|
+1.15 / +3.55%
|
32.40
|
34.00
|
32.10
|
33.55
|
33.07
|
26.53
|
3,642,500
|
|
|
3/18/2021
|
+1.60 / +5.19%
|
31.20
|
32.50
|
31.10
|
32.40
|
31.84
|
25.62
|
4,447,200
|
|
|
3/17/2021
|
+0.50 / +1.65%
|
30.30
|
31.00
|
30.30
|
30.80
|
30.78
|
24.36
|
2,037,700
|
|
|
3/16/2021
|
+0.10 / +0.33%
|
30.20
|
30.90
|
30.00
|
30.30
|
30.20
|
23.96
|
1,605,600
|
|
|
3/15/2021
|
-0.25 / -0.82%
|
30.45
|
30.55
|
30.10
|
30.20
|
30.30
|
23.88
|
1,621,900
|
|
|
3/12/2021
|
-0.25 / -0.81%
|
30.80
|
30.80
|
30.45
|
30.45
|
30.63
|
24.08
|
1,472,100
|
|
|
3/11/2021
|
-0.10 / -0.32%
|
31.00
|
31.20
|
30.60
|
30.70
|
30.80
|
24.28
|
1,713,000
|
|
|
3/10/2021
|
+0.65 / +2.16%
|
29.95
|
30.80
|
29.90
|
30.80
|
30.27
|
24.36
|
1,730,200
|
|
|
3/9/2021
|
-0.30 / -0.99%
|
30.00
|
30.40
|
29.80
|
30.15
|
30.01
|
23.85
|
1,699,400
|
|
|
3/8/2021
|
-0.20 / -0.65%
|
31.40
|
31.40
|
30.25
|
30.45
|
30.65
|
24.08
|
1,628,600
|
|
|
3/5/2021
|
+0.75 / +2.51%
|
29.75
|
30.80
|
29.20
|
30.65
|
29.90
|
24.24
|
1,847,800
|
|
|
3/4/2021
|
-1.00 / -3.24%
|
30.90
|
30.90
|
29.80
|
29.90
|
30.90
|
23.65
|
2,244,200
|
|
|
3/3/2021
|
-0.40 / -1.28%
|
31.00
|
31.00
|
30.50
|
30.90
|
30.86
|
24.44
|
1,734,500
|
|
|
3/2/2021
|
-0.10 / -0.32%
|
32.10
|
32.10
|
30.50
|
31.30
|
31.26
|
24.75
|
2,616,900
|
|
|
3/1/2021
|
+1.45 / +4.84%
|
30.30
|
31.45
|
30.20
|
31.40
|
31.12
|
24.83
|
3,204,200
|
|
|
2/26/2021
|
+0.95 / +3.28%
|
28.70
|
30.25
|
28.40
|
29.95
|
29.51
|
23.69
|
2,176,900
|
|
|
2/25/2021
|
+0.20 / +0.69%
|
29.30
|
29.50
|
28.80
|
29.00
|
29.08
|
22.94
|
2,553,700
|
|
|
2/24/2021
|
+0.20 / +0.70%
|
29.00
|
29.30
|
28.30
|
28.80
|
29.00
|
22.78
|
2,609,300
|
|
|
2/23/2021
|
+1.10 / +4.00%
|
27.50
|
28.80
|
27.50
|
28.60
|
28.45
|
22.62
|
1,423,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|