|
|
Closing price on 9/16/2021
|
|
| Open |
26.10 |
| High |
26.50 |
| Low |
25.30 |
| Volume |
3,132,700 |
| Split-adjusted Price |
25.50 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-1.30 / -4.85%
|
26.10
|
26.50
|
25.30
|
25.50
|
25.76
|
25.50
|
3,132,700
|
|
|
9/15/2021
|
-1.85 / -6.46%
|
30.65
|
30.65
|
26.80
|
26.80
|
28.44
|
26.80
|
6,223,200
|
|
|
9/14/2021
|
+1.85 / +6.90%
|
28.60
|
28.65
|
28.55
|
28.65
|
28.63
|
28.65
|
3,493,700
|
|
|
9/13/2021
|
+1.75 / +6.99%
|
25.10
|
26.80
|
25.10
|
26.80
|
26.61
|
26.80
|
3,848,800
|
|
|
9/10/2021
|
+1.10 / +4.59%
|
25.40
|
25.45
|
24.60
|
25.05
|
25.10
|
25.05
|
3,547,400
|
|
|
9/9/2021
|
+1.55 / +6.92%
|
22.45
|
23.95
|
22.45
|
23.95
|
23.69
|
23.95
|
3,740,400
|
|
|
9/8/2021
|
+0.30 / +1.36%
|
22.50
|
22.80
|
22.00
|
22.40
|
22.44
|
22.40
|
1,593,400
|
|
|
9/7/2021
|
+0.55 / +2.55%
|
21.60
|
22.20
|
21.60
|
22.10
|
21.92
|
22.10
|
1,538,900
|
|
|
9/6/2021
|
+0.60 / +2.86%
|
20.95
|
21.80
|
20.95
|
21.55
|
21.50
|
21.55
|
2,453,900
|
|
|
9/1/2021
|
-0.15 / -0.71%
|
20.70
|
21.10
|
20.60
|
20.95
|
20.87
|
20.95
|
772,200
|
|
|
8/31/2021
|
-0.40 / -1.86%
|
21.45
|
21.45
|
21.00
|
21.10
|
21.12
|
21.10
|
641,800
|
|
|
8/30/2021
|
+0.35 / +1.65%
|
21.20
|
21.70
|
21.15
|
21.50
|
21.45
|
21.50
|
785,850
|
|
|
8/27/2021
|
-0.05 / -0.24%
|
21.20
|
21.20
|
20.90
|
21.15
|
21.07
|
21.15
|
658,200
|
|
|
8/26/2021
|
+0.05 / +0.24%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.22
|
21.20
|
512,800
|
|
|
8/25/2021
|
+0.75 / +3.68%
|
20.50
|
21.15
|
20.45
|
21.15
|
20.73
|
21.15
|
432,700
|
|
|
8/24/2021
|
-0.15 / -0.73%
|
20.40
|
20.60
|
20.25
|
20.40
|
20.39
|
20.40
|
1,229,100
|
|
|
8/23/2021
|
-0.30 / -1.44%
|
20.85
|
20.85
|
20.50
|
20.55
|
20.61
|
20.55
|
538,100
|
|
|
8/20/2021
|
-0.40 / -1.88%
|
21.15
|
21.20
|
20.80
|
20.85
|
21.00
|
20.85
|
774,300
|
|
|
8/19/2021
|
-0.05 / -0.23%
|
21.20
|
21.25
|
21.10
|
21.25
|
21.17
|
21.25
|
1,567,300
|
|
|
8/18/2021
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.20
|
21.30
|
21.29
|
21.30
|
564,100
|
|
|
8/17/2021
|
-0.10 / -0.47%
|
21.50
|
21.55
|
21.40
|
21.40
|
21.46
|
21.40
|
440,200
|
|
|
8/16/2021
|
-0.05 / -0.23%
|
21.50
|
21.55
|
21.30
|
21.50
|
21.45
|
21.50
|
1,690,000
|
|
|
8/13/2021
|
-0.15 / -0.69%
|
21.80
|
21.95
|
21.50
|
21.55
|
21.66
|
21.55
|
573,600
|
|
|
8/12/2021
|
-0.10 / -0.46%
|
21.60
|
21.95
|
21.60
|
21.70
|
21.78
|
21.70
|
473,500
|
|
|
8/11/2021
|
+0.30 / +1.40%
|
21.50
|
22.10
|
21.40
|
21.80
|
21.82
|
21.80
|
1,667,600
|
|
|
8/10/2021
|
+0.15 / +0.70%
|
21.35
|
21.50
|
21.30
|
21.50
|
21.39
|
21.50
|
902,000
|
|
|
8/9/2021
|
-0.35 / -1.61%
|
21.60
|
21.60
|
21.25
|
21.35
|
21.33
|
21.35
|
788,200
|
|
|
8/6/2021
|
+0.05 / +0.23%
|
21.70
|
21.95
|
21.60
|
21.70
|
21.75
|
21.70
|
1,575,600
|
|
|
8/5/2021
|
-0.15 / -0.69%
|
21.50
|
21.75
|
21.20
|
21.65
|
21.47
|
21.65
|
1,318,400
|
|
|
8/4/2021
|
-0.45 / -2.02%
|
22.10
|
22.25
|
21.80
|
21.80
|
21.99
|
21.80
|
946,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|