|
|
Closing price on 8/4/2017
|
|
| Open |
25.50 |
| High |
25.80 |
| Low |
25.40 |
| Volume |
77,340 |
| Split-adjusted Price |
16.82 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.40
|
25.60
|
25.62
|
16.82
|
77,340
|
|
|
8/3/2017
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.58
|
16.75
|
602,120
|
|
|
8/2/2017
|
-0.20 / -0.76%
|
26.10
|
26.10
|
25.90
|
26.00
|
25.97
|
17.08
|
170,240
|
|
|
8/1/2017
|
+0.10 / +0.38%
|
26.20
|
26.40
|
26.00
|
26.20
|
26.16
|
17.21
|
179,352
|
|
|
7/31/2017
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.10
|
26.10
|
26.24
|
17.14
|
90,730
|
|
|
7/28/2017
|
-0.20 / -0.76%
|
26.30
|
26.40
|
26.10
|
26.20
|
26.27
|
17.21
|
100,290
|
|
|
7/27/2017
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.30
|
26.40
|
26.42
|
17.34
|
151,450
|
|
|
7/26/2017
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.10
|
26.40
|
26.40
|
17.34
|
232,624
|
|
|
7/25/2017
|
0.00 / 0.00%
|
26.00
|
26.60
|
26.00
|
26.30
|
26.40
|
17.28
|
164,348
|
|
|
7/24/2017
|
+0.30 / +1.15%
|
26.30
|
26.50
|
25.90
|
26.30
|
26.17
|
17.28
|
173,887
|
|
|
7/21/2017
|
0.00 / 0.00%
|
26.10
|
26.20
|
25.90
|
26.10
|
26.01
|
17.14
|
271,800
|
|
|
7/20/2017
|
-0.20 / -0.76%
|
26.30
|
26.40
|
26.10
|
26.10
|
26.23
|
17.14
|
149,203
|
|
|
7/19/2017
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.20
|
26.30
|
26.30
|
17.28
|
254,920
|
|
|
7/18/2017
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.20
|
26.40
|
26.35
|
17.34
|
277,634
|
|
|
7/17/2017
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.30
|
26.50
|
26.46
|
17.41
|
319,710
|
|
|
7/14/2017
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.50
|
17.41
|
236,179
|
|
|
7/13/2017
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.50
|
26.50
|
26.52
|
17.41
|
172,620
|
|
|
7/12/2017
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.53
|
17.41
|
296,501
|
|
|
7/11/2017
|
+0.10 / +0.38%
|
26.40
|
26.50
|
26.30
|
26.50
|
26.38
|
17.41
|
432,320
|
|
|
7/10/2017
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.20
|
26.40
|
26.39
|
17.34
|
389,680
|
|
|
7/7/2017
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.44
|
17.41
|
622,576
|
|
|
7/6/2017
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.50
|
26.60
|
26.62
|
17.47
|
246,225
|
|
|
7/5/2017
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.82
|
17.54
|
146,283
|
|
|
7/4/2017
|
+0.40 / +1.50%
|
25.00
|
27.40
|
25.00
|
27.00
|
27.18
|
17.74
|
577,823
|
|
|
7/3/2017
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.50
|
26.60
|
26.55
|
17.47
|
229,820
|
|
|
6/30/2017
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.52
|
17.47
|
356,173
|
|
|
6/29/2017
|
-0.10 / -0.37%
|
26.60
|
26.70
|
26.50
|
26.60
|
26.57
|
17.47
|
107,000
|
|
|
6/28/2017
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.40
|
26.70
|
26.55
|
17.54
|
384,820
|
|
|
6/27/2017
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.50
|
26.60
|
26.60
|
17.47
|
269,744
|
|
|
6/26/2017
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.50
|
26.70
|
26.70
|
17.54
|
593,020
|
|
|
|
|
|