|
|
Closing price on 5/15/2024
|
|
| Open |
21.80 |
| High |
22.95 |
| Low |
21.50 |
| Volume |
6,635,400 |
| Split-adjusted Price |
21.80 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2024
|
0.00 / 0.00%
|
21.80
|
22.95
|
21.50
|
21.80
|
22.36
|
21.80
|
6,635,400
|
|
|
5/14/2024
|
+1.20 / +5.83%
|
20.60
|
21.80
|
20.55
|
21.80
|
21.28
|
21.80
|
8,701,300
|
|
|
5/13/2024
|
+0.30 / +1.48%
|
20.30
|
21.00
|
19.85
|
20.60
|
20.61
|
20.60
|
5,087,800
|
|
|
5/10/2024
|
-0.50 / -2.40%
|
21.30
|
21.30
|
20.20
|
20.30
|
20.38
|
20.30
|
3,542,400
|
|
|
5/9/2024
|
+1.10 / +5.58%
|
19.70
|
21.05
|
19.50
|
20.80
|
20.52
|
20.80
|
15,527,500
|
|
|
5/8/2024
|
-0.75 / -3.67%
|
20.45
|
20.65
|
19.50
|
19.70
|
19.87
|
19.70
|
6,845,200
|
|
|
5/7/2024
|
+0.70 / +3.54%
|
19.75
|
21.10
|
19.75
|
20.45
|
20.75
|
20.45
|
17,456,900
|
|
|
5/6/2024
|
+1.25 / +6.76%
|
19.70
|
19.75
|
18.60
|
19.75
|
19.72
|
19.75
|
5,967,900
|
|
|
5/3/2024
|
+1.20 / +6.94%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.38
|
18.50
|
7,621,300
|
|
|
5/2/2024
|
+0.05 / +0.29%
|
17.25
|
17.65
|
16.85
|
17.30
|
17.26
|
17.30
|
4,089,700
|
|
|
4/26/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.05
|
17.25
|
17.27
|
17.25
|
2,087,400
|
|
|
4/25/2024
|
+0.25 / +1.47%
|
17.05
|
17.60
|
17.05
|
17.30
|
17.35
|
17.30
|
5,226,300
|
|
|
4/24/2024
|
+0.25 / +1.49%
|
16.80
|
17.55
|
16.50
|
17.05
|
17.03
|
17.05
|
2,457,100
|
|
|
4/23/2024
|
+0.25 / +1.51%
|
16.55
|
17.50
|
16.20
|
16.80
|
16.97
|
16.80
|
5,345,800
|
|
|
4/22/2024
|
+0.85 / +5.41%
|
15.55
|
16.60
|
15.55
|
16.55
|
16.33
|
16.55
|
2,604,200
|
|
|
4/19/2024
|
-0.25 / -1.57%
|
15.50
|
15.90
|
15.00
|
15.70
|
15.33
|
15.70
|
5,950,100
|
|
|
4/17/2024
|
-0.55 / -3.33%
|
16.50
|
16.75
|
15.80
|
15.95
|
16.06
|
15.95
|
3,189,000
|
|
|
4/16/2024
|
-0.20 / -1.20%
|
16.65
|
16.70
|
15.80
|
16.50
|
16.19
|
16.50
|
4,745,200
|
|
|
4/15/2024
|
-1.00 / -5.65%
|
17.65
|
17.70
|
16.65
|
16.70
|
17.19
|
16.70
|
4,551,400
|
|
|
4/12/2024
|
+1.10 / +6.63%
|
16.60
|
17.70
|
16.60
|
17.70
|
17.43
|
17.70
|
7,328,600
|
|
|
4/11/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.05
|
16.60
|
16.47
|
16.60
|
2,785,200
|
|
|
4/10/2024
|
+0.55 / +3.43%
|
16.05
|
16.70
|
15.95
|
16.60
|
16.48
|
16.60
|
5,329,800
|
|
|
4/9/2024
|
-0.15 / -0.93%
|
16.20
|
16.25
|
15.85
|
16.05
|
16.10
|
16.05
|
2,474,900
|
|
|
4/8/2024
|
+0.20 / +1.25%
|
16.00
|
16.50
|
15.45
|
16.20
|
16.05
|
16.20
|
4,744,400
|
|
|
4/5/2024
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.72
|
16.00
|
6,034,300
|
|
|
4/4/2024
|
+0.80 / +5.63%
|
14.20
|
15.00
|
14.00
|
15.00
|
14.72
|
15.00
|
3,981,100
|
|
|
4/3/2024
|
-0.45 / -3.07%
|
14.65
|
14.75
|
14.20
|
14.20
|
14.38
|
14.20
|
3,014,800
|
|
|
4/2/2024
|
+0.25 / +1.74%
|
14.40
|
14.75
|
14.40
|
14.65
|
14.67
|
14.65
|
3,196,800
|
|
|
4/1/2024
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.15
|
14.40
|
5,580,900
|
|
|
3/29/2024
|
+0.05 / +0.37%
|
13.45
|
13.55
|
12.55
|
13.50
|
13.41
|
13.50
|
2,231,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|