|
|
Closing price on 7/23/2021
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
1,018,500 |
| Split-adjusted Price |
19.38 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-0.70 / -2.78%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.64
|
19.38
|
1,018,500
|
|
|
7/22/2021
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.11
|
19.93
|
569,600
|
|
|
7/21/2021
|
+0.50 / +2.04%
|
24.80
|
25.15
|
24.60
|
25.00
|
24.89
|
19.77
|
268,200
|
|
|
7/20/2021
|
+0.50 / +2.08%
|
24.50
|
24.55
|
24.05
|
24.50
|
24.32
|
19.38
|
608,300
|
|
|
7/19/2021
|
-1.50 / -5.88%
|
25.00
|
25.10
|
23.90
|
24.00
|
24.54
|
18.98
|
1,115,100
|
|
|
7/16/2021
|
-0.45 / -1.73%
|
26.05
|
26.05
|
25.50
|
25.50
|
25.68
|
20.17
|
457,600
|
|
|
7/15/2021
|
+0.25 / +0.97%
|
25.75
|
26.00
|
25.75
|
25.95
|
25.90
|
20.52
|
341,400
|
|
|
7/14/2021
|
+0.15 / +0.59%
|
26.30
|
26.50
|
25.55
|
25.70
|
25.89
|
20.33
|
722,900
|
|
|
7/13/2021
|
+0.65 / +2.61%
|
25.10
|
25.80
|
25.10
|
25.55
|
25.53
|
20.21
|
388,200
|
|
|
7/12/2021
|
-1.20 / -4.60%
|
26.00
|
26.10
|
24.50
|
24.90
|
25.33
|
19.69
|
1,883,000
|
|
|
7/9/2021
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.90
|
26.10
|
26.15
|
20.64
|
1,131,700
|
|
|
7/8/2021
|
+0.25 / +0.96%
|
26.05
|
26.70
|
26.05
|
26.30
|
26.46
|
20.80
|
457,700
|
|
|
7/7/2021
|
-0.45 / -1.70%
|
26.40
|
26.50
|
25.50
|
26.05
|
26.02
|
20.60
|
1,737,600
|
|
|
7/6/2021
|
-0.50 / -1.85%
|
27.00
|
27.05
|
26.50
|
26.50
|
26.80
|
20.96
|
1,294,100
|
|
|
7/5/2021
|
-0.40 / -1.46%
|
27.30
|
27.40
|
26.90
|
27.00
|
27.07
|
21.35
|
749,200
|
|
|
7/2/2021
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.20
|
27.40
|
27.43
|
21.67
|
1,131,100
|
|
|
7/1/2021
|
0.00 / 0.00%
|
27.60
|
27.65
|
27.25
|
27.60
|
27.49
|
21.83
|
1,016,600
|
|
|
6/30/2021
|
-0.05 / -0.18%
|
27.65
|
27.65
|
27.40
|
27.60
|
27.57
|
21.83
|
685,500
|
|
|
6/29/2021
|
+0.45 / +1.65%
|
27.25
|
27.70
|
27.10
|
27.65
|
27.36
|
21.87
|
1,760,500
|
|
|
6/28/2021
|
-0.05 / -0.18%
|
27.55
|
27.55
|
27.10
|
27.20
|
27.23
|
21.51
|
1,225,800
|
|
|
6/25/2021
|
+0.10 / +0.37%
|
27.20
|
27.45
|
27.15
|
27.25
|
27.27
|
21.55
|
580,900
|
|
|
6/24/2021
|
-0.05 / -0.18%
|
27.10
|
27.50
|
27.00
|
27.15
|
27.21
|
21.47
|
882,300
|
|
|
6/23/2021
|
-0.35 / -1.27%
|
27.55
|
27.55
|
27.10
|
27.20
|
27.30
|
21.51
|
1,319,800
|
|
|
6/22/2021
|
-0.15 / -0.54%
|
28.30
|
28.30
|
27.55
|
27.55
|
27.88
|
21.79
|
1,229,800
|
|
|
6/21/2021
|
+0.60 / +2.21%
|
27.00
|
28.00
|
26.80
|
27.70
|
27.45
|
21.91
|
1,556,500
|
|
|
6/18/2021
|
+0.20 / +0.74%
|
26.90
|
27.40
|
26.60
|
27.10
|
26.85
|
21.43
|
2,310,900
|
|
|
6/17/2021
|
-0.65 / -2.36%
|
26.10
|
27.00
|
26.10
|
26.90
|
26.66
|
21.27
|
1,635,800
|
|
|
6/16/2021
|
-0.50 / -1.78%
|
28.05
|
28.10
|
27.50
|
27.55
|
27.77
|
21.79
|
1,560,600
|
|
|
6/15/2021
|
+0.05 / +0.18%
|
28.00
|
28.30
|
27.95
|
28.05
|
28.11
|
22.18
|
2,075,200
|
|
|
6/14/2021
|
-0.50 / -1.75%
|
28.70
|
28.70
|
27.90
|
28.00
|
28.17
|
22.14
|
1,418,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|