|
|
Closing price on 5/20/2021
|
|
| Open |
26.10 |
| High |
27.00 |
| Low |
25.80 |
| Volume |
1,935,500 |
| Split-adjusted Price |
20.48 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
-0.80 / -3.00%
|
26.10
|
27.00
|
25.80
|
25.90
|
26.12
|
20.48
|
1,935,500
|
|
|
5/19/2021
|
-0.40 / -1.48%
|
27.60
|
27.60
|
26.65
|
26.70
|
26.90
|
21.12
|
1,519,600
|
|
|
5/18/2021
|
-0.25 / -0.91%
|
27.35
|
27.40
|
27.05
|
27.10
|
27.05
|
21.43
|
555,900
|
|
|
5/17/2021
|
+0.05 / +0.18%
|
27.50
|
27.70
|
27.20
|
27.35
|
27.20
|
21.63
|
991,800
|
|
|
5/14/2021
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.10
|
27.30
|
27.29
|
21.59
|
1,596,400
|
|
|
5/13/2021
|
-0.60 / -2.15%
|
27.55
|
27.95
|
27.00
|
27.30
|
27.49
|
21.59
|
1,046,100
|
|
|
5/12/2021
|
+0.30 / +1.09%
|
27.60
|
28.00
|
27.50
|
27.90
|
27.79
|
22.07
|
955,100
|
|
|
5/11/2021
|
+1.00 / +3.76%
|
27.00
|
27.90
|
27.00
|
27.60
|
27.40
|
21.83
|
938,900
|
|
|
5/10/2021
|
-0.60 / -2.21%
|
26.50
|
26.90
|
26.50
|
26.60
|
26.61
|
21.04
|
2,026,600
|
|
|
5/7/2021
|
-0.60 / -2.16%
|
27.80
|
27.80
|
27.00
|
27.20
|
27.29
|
21.51
|
1,505,800
|
|
|
5/6/2021
|
-0.20 / -0.71%
|
28.00
|
28.50
|
27.80
|
27.80
|
28.15
|
21.99
|
807,400
|
|
|
5/5/2021
|
+0.70 / +2.56%
|
27.70
|
28.00
|
27.70
|
28.00
|
27.83
|
22.14
|
1,238,200
|
|
|
5/4/2021
|
-1.70 / -5.86%
|
27.00
|
29.00
|
27.00
|
27.30
|
27.39
|
21.59
|
1,961,900
|
|
|
4/29/2021
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.80
|
29.00
|
29.09
|
22.94
|
700,300
|
|
|
4/28/2021
|
+0.05 / +0.17%
|
28.75
|
29.00
|
28.50
|
28.80
|
28.75
|
22.78
|
953,100
|
|
|
4/27/2021
|
-0.05 / -0.17%
|
28.80
|
28.90
|
28.10
|
28.75
|
28.55
|
22.74
|
1,395,800
|
|
|
4/26/2021
|
-1.40 / -4.64%
|
30.20
|
30.20
|
28.10
|
28.80
|
29.27
|
22.78
|
1,550,400
|
|
|
4/23/2021
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.60
|
30.20
|
29.89
|
23.88
|
1,108,800
|
|
|
4/22/2021
|
-1.00 / -3.21%
|
31.20
|
31.20
|
30.20
|
30.20
|
30.68
|
23.88
|
1,557,800
|
|
|
4/20/2021
|
+0.25 / +0.81%
|
30.95
|
31.45
|
30.75
|
31.20
|
31.12
|
24.68
|
1,035,300
|
|
|
4/19/2021
|
-0.05 / -0.16%
|
31.20
|
31.45
|
30.30
|
30.95
|
30.71
|
24.48
|
1,413,100
|
|
|
4/16/2021
|
-0.60 / -1.90%
|
31.60
|
32.00
|
30.45
|
31.00
|
31.60
|
24.52
|
2,023,200
|
|
|
4/15/2021
|
-0.40 / -1.25%
|
32.00
|
32.10
|
31.50
|
31.60
|
31.83
|
24.99
|
1,111,400
|
|
|
4/14/2021
|
-0.05 / -0.16%
|
31.65
|
32.00
|
31.50
|
32.00
|
31.75
|
25.31
|
884,100
|
|
|
4/13/2021
|
-0.75 / -2.29%
|
32.70
|
32.80
|
32.00
|
32.05
|
32.38
|
25.35
|
1,622,200
|
|
|
4/12/2021
|
-0.35 / -1.06%
|
32.30
|
32.90
|
32.30
|
32.80
|
32.49
|
25.94
|
2,547,500
|
|
|
4/9/2021
|
-0.15 / -0.45%
|
33.30
|
33.40
|
33.15
|
33.15
|
33.21
|
26.22
|
710,600
|
|
|
4/8/2021
|
+0.30 / +0.91%
|
33.00
|
33.50
|
33.00
|
33.30
|
33.30
|
26.34
|
851,000
|
|
|
4/7/2021
|
-0.05 / -0.15%
|
33.00
|
33.00
|
32.75
|
33.00
|
33.00
|
26.10
|
1,413,200
|
|
|
4/6/2021
|
-0.35 / -1.05%
|
33.20
|
33.40
|
32.90
|
33.05
|
33.10
|
26.14
|
1,453,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|