|
|
Closing price on 5/24/2022
|
|
| Open |
17.85 |
| High |
17.85 |
| Low |
17.00 |
| Volume |
2,690,900 |
| Split-adjusted Price |
17.40 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.45 / -2.52%
|
17.85
|
17.85
|
17.00
|
17.40
|
17.32
|
17.40
|
2,690,900
|
|
|
5/23/2022
|
-0.55 / -2.99%
|
18.40
|
18.45
|
17.70
|
17.85
|
18.05
|
17.85
|
2,492,700
|
|
|
5/20/2022
|
+0.05 / +0.27%
|
18.35
|
18.60
|
18.25
|
18.40
|
18.41
|
18.40
|
1,916,000
|
|
|
5/19/2022
|
-0.45 / -2.39%
|
18.35
|
18.60
|
18.20
|
18.35
|
18.41
|
18.35
|
1,823,200
|
|
|
5/18/2022
|
-0.40 / -2.08%
|
19.50
|
19.50
|
18.80
|
18.80
|
19.06
|
18.80
|
1,909,000
|
|
|
5/17/2022
|
+1.10 / +6.08%
|
18.10
|
19.35
|
17.80
|
19.20
|
18.45
|
19.20
|
2,366,500
|
|
|
5/16/2022
|
+0.35 / +1.97%
|
18.00
|
18.90
|
17.85
|
18.10
|
18.17
|
18.10
|
2,276,600
|
|
|
5/13/2022
|
-1.25 / -6.58%
|
19.00
|
19.10
|
17.70
|
17.75
|
18.39
|
17.75
|
1,991,500
|
|
|
5/12/2022
|
-1.30 / -6.40%
|
20.10
|
20.30
|
19.00
|
19.00
|
19.57
|
19.00
|
2,005,300
|
|
|
5/11/2022
|
+0.20 / +1.00%
|
20.50
|
20.50
|
20.05
|
20.30
|
20.28
|
20.30
|
1,822,100
|
|
|
5/10/2022
|
+0.55 / +2.81%
|
19.55
|
20.10
|
18.60
|
20.10
|
19.44
|
20.10
|
1,135,000
|
|
|
5/9/2022
|
-1.45 / -6.90%
|
20.70
|
20.80
|
19.55
|
19.55
|
19.97
|
19.55
|
3,921,600
|
|
|
5/6/2022
|
-0.95 / -4.33%
|
21.50
|
21.65
|
21.00
|
21.00
|
21.36
|
21.00
|
1,799,000
|
|
|
5/5/2022
|
-0.35 / -1.57%
|
22.65
|
22.65
|
21.65
|
21.95
|
22.08
|
21.95
|
1,670,200
|
|
|
5/4/2022
|
+0.55 / +2.53%
|
21.75
|
22.80
|
21.75
|
22.30
|
22.34
|
22.30
|
2,336,900
|
|
|
4/29/2022
|
+0.05 / +0.23%
|
21.70
|
21.80
|
21.55
|
21.75
|
21.70
|
21.75
|
2,037,400
|
|
|
4/28/2022
|
-0.15 / -0.69%
|
22.00
|
22.00
|
21.55
|
21.70
|
21.79
|
21.70
|
1,724,200
|
|
|
4/27/2022
|
+0.35 / +1.63%
|
21.70
|
21.85
|
21.15
|
21.85
|
21.62
|
21.85
|
1,712,100
|
|
|
4/26/2022
|
+0.80 / +3.86%
|
20.70
|
21.50
|
20.00
|
21.50
|
20.74
|
21.50
|
2,417,200
|
|
|
4/25/2022
|
-1.20 / -5.48%
|
21.90
|
22.40
|
20.70
|
20.70
|
21.51
|
20.70
|
2,770,600
|
|
|
4/22/2022
|
-0.40 / -1.79%
|
22.30
|
23.00
|
21.75
|
21.90
|
22.28
|
21.90
|
3,250,300
|
|
|
4/21/2022
|
-0.25 / -1.11%
|
22.55
|
22.55
|
21.30
|
22.30
|
22.02
|
22.30
|
2,011,800
|
|
|
4/20/2022
|
+0.25 / +1.12%
|
22.30
|
22.85
|
22.30
|
22.55
|
22.64
|
22.55
|
2,546,600
|
|
|
4/19/2022
|
-0.25 / -1.11%
|
22.20
|
23.00
|
22.20
|
22.30
|
22.70
|
22.30
|
2,437,700
|
|
|
4/18/2022
|
-0.85 / -3.63%
|
23.40
|
23.40
|
22.45
|
22.55
|
22.77
|
22.55
|
2,744,400
|
|
|
4/15/2022
|
-0.60 / -2.50%
|
24.00
|
24.10
|
23.40
|
23.40
|
23.65
|
23.40
|
2,234,000
|
|
|
4/14/2022
|
+0.15 / +0.63%
|
23.90
|
24.40
|
23.90
|
24.00
|
24.12
|
24.00
|
2,145,000
|
|
|
4/13/2022
|
-0.15 / -0.63%
|
24.00
|
24.25
|
23.40
|
23.85
|
23.77
|
23.85
|
1,873,900
|
|
|
4/12/2022
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.21
|
24.00
|
2,278,900
|
|
|
4/8/2022
|
-0.60 / -2.43%
|
24.70
|
24.85
|
24.05
|
24.10
|
24.47
|
24.10
|
3,477,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|