|
|
Closing price on 8/21/2024
|
|
| Open |
22.15 |
| High |
22.40 |
| Low |
21.80 |
| Volume |
4,165,000 |
| Split-adjusted Price |
22.00 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2024
|
-0.15 / -0.68%
|
22.15
|
22.40
|
21.80
|
22.00
|
22.06
|
22.00
|
4,165,000
|
|
|
8/20/2024
|
+1.05 / +4.98%
|
21.00
|
22.55
|
20.80
|
22.15
|
21.90
|
22.15
|
5,423,000
|
|
|
8/19/2024
|
-0.30 / -1.40%
|
21.40
|
21.95
|
21.00
|
21.10
|
21.24
|
21.10
|
2,220,800
|
|
|
8/16/2024
|
+1.10 / +5.42%
|
21.00
|
21.70
|
21.00
|
21.40
|
21.25
|
21.40
|
4,438,500
|
|
|
8/15/2024
|
-0.35 / -1.69%
|
20.65
|
20.65
|
19.85
|
20.30
|
20.28
|
20.30
|
2,589,900
|
|
|
8/14/2024
|
-0.20 / -0.96%
|
20.85
|
21.00
|
20.30
|
20.65
|
20.67
|
20.65
|
4,048,400
|
|
|
8/13/2024
|
+0.50 / +2.46%
|
20.40
|
20.95
|
20.00
|
20.85
|
20.66
|
20.85
|
3,425,700
|
|
|
8/12/2024
|
+1.30 / +6.82%
|
19.05
|
20.35
|
19.00
|
20.35
|
19.96
|
20.35
|
4,970,000
|
|
|
8/9/2024
|
-0.90 / -4.51%
|
19.95
|
20.50
|
18.90
|
19.05
|
19.52
|
19.05
|
7,658,600
|
|
|
8/8/2024
|
-1.50 / -6.99%
|
21.45
|
21.75
|
19.95
|
19.95
|
20.35
|
19.95
|
7,053,400
|
|
|
8/7/2024
|
-0.45 / -2.05%
|
21.90
|
22.30
|
21.00
|
21.45
|
21.66
|
21.45
|
2,827,000
|
|
|
8/6/2024
|
+1.35 / +6.57%
|
20.80
|
21.95
|
20.75
|
21.90
|
21.61
|
21.90
|
4,767,300
|
|
|
8/5/2024
|
-1.50 / -6.80%
|
22.05
|
22.05
|
20.55
|
20.55
|
20.82
|
20.55
|
9,117,800
|
|
|
8/2/2024
|
+1.40 / +6.78%
|
20.65
|
22.05
|
20.05
|
22.05
|
21.53
|
22.05
|
5,947,600
|
|
|
8/1/2024
|
-0.60 / -2.82%
|
20.70
|
21.25
|
20.00
|
20.65
|
20.48
|
20.65
|
7,366,100
|
|
|
7/31/2024
|
-1.55 / -6.80%
|
23.00
|
23.70
|
21.25
|
21.25
|
21.66
|
21.25
|
6,473,000
|
|
|
7/30/2024
|
+0.45 / +2.01%
|
22.45
|
23.90
|
22.45
|
22.80
|
23.13
|
22.80
|
9,705,700
|
|
|
7/29/2024
|
+1.45 / +6.94%
|
20.90
|
22.35
|
20.60
|
22.35
|
21.65
|
22.35
|
3,825,600
|
|
|
7/26/2024
|
+0.70 / +3.47%
|
20.00
|
21.25
|
19.10
|
20.90
|
20.44
|
20.90
|
9,684,700
|
|
|
7/25/2024
|
-1.50 / -6.91%
|
21.70
|
21.70
|
20.20
|
20.20
|
20.59
|
20.20
|
7,390,300
|
|
|
7/24/2024
|
-0.95 / -4.19%
|
21.10
|
22.60
|
21.10
|
21.70
|
21.55
|
21.70
|
14,377,700
|
|
|
7/23/2024
|
-1.70 / -6.98%
|
22.65
|
22.65
|
22.65
|
22.65
|
22.65
|
22.65
|
758,500
|
|
|
7/22/2024
|
-1.80 / -6.88%
|
24.50
|
25.00
|
24.35
|
24.35
|
24.41
|
24.35
|
1,435,500
|
|
|
7/19/2024
|
-1.95 / -6.94%
|
28.05
|
28.10
|
26.15
|
26.15
|
26.67
|
26.15
|
4,702,000
|
|
|
7/18/2024
|
-1.00 / -3.44%
|
27.25
|
29.00
|
27.10
|
28.10
|
27.49
|
28.10
|
9,103,900
|
|
|
7/17/2024
|
-2.15 / -6.88%
|
31.20
|
31.20
|
29.10
|
29.10
|
29.41
|
29.10
|
8,748,600
|
|
|
7/16/2024
|
-2.35 / -6.99%
|
33.60
|
33.80
|
31.25
|
31.25
|
31.89
|
31.25
|
11,075,900
|
|
|
7/15/2024
|
-0.85 / -2.47%
|
34.45
|
34.85
|
33.60
|
33.60
|
33.94
|
33.60
|
3,721,300
|
|
|
7/12/2024
|
-0.15 / -0.43%
|
34.60
|
34.95
|
34.30
|
34.45
|
34.56
|
34.45
|
2,290,500
|
|
|
7/11/2024
|
+0.40 / +1.17%
|
34.20
|
34.85
|
34.00
|
34.60
|
34.62
|
34.60
|
2,056,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|