|
|
Closing price on 7/9/2021
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
25.90 |
| Volume |
1,131,700 |
| Split-adjusted Price |
20.64 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2021
|
+1.50 / +5.56%
|
27.05
|
28.50
|
26.50
|
28.50
|
27.52
|
22.54
|
1,740,900
|
|
|
6/10/2021
|
-0.35 / -1.28%
|
27.30
|
27.30
|
26.90
|
27.00
|
27.02
|
21.35
|
1,816,800
|
|
|
6/9/2021
|
+0.25 / +0.92%
|
27.10
|
27.35
|
27.00
|
27.35
|
27.22
|
21.63
|
1,045,800
|
|
|
6/8/2021
|
+0.50 / +1.88%
|
27.20
|
27.50
|
26.80
|
27.10
|
27.31
|
21.43
|
1,617,100
|
|
|
6/7/2021
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.35
|
26.60
|
26.60
|
21.04
|
2,606,500
|
|
|
6/4/2021
|
-0.40 / -1.48%
|
26.50
|
26.80
|
26.45
|
26.60
|
26.55
|
21.04
|
1,149,700
|
|
|
6/3/2021
|
-0.40 / -1.46%
|
27.40
|
27.45
|
26.80
|
27.00
|
27.02
|
21.35
|
1,146,200
|
|
|
6/2/2021
|
+1.75 / +6.82%
|
25.70
|
27.40
|
25.50
|
27.40
|
26.08
|
21.67
|
2,933,400
|
|
|
6/1/2021
|
-0.20 / -0.77%
|
25.80
|
25.85
|
25.60
|
25.65
|
25.78
|
20.29
|
1,036,100
|
|
|
5/31/2021
|
-0.35 / -1.34%
|
26.00
|
26.15
|
25.80
|
25.85
|
25.87
|
20.44
|
707,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|