|
|
Closing price on 9/23/2026
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
20.80 |
| Volume |
326,000 |
| Split-adjusted Price |
20.85 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2026
|
-0.05 / -0.24%
|
21.10
|
21.10
|
20.80
|
20.85
|
20.93
|
20.85
|
326,000
|
|
|
9/22/2026
|
-0.10 / -0.48%
|
21.15
|
21.15
|
20.65
|
20.90
|
20.90
|
20.90
|
469,400
|
|
|
9/21/2026
|
+0.10 / +0.48%
|
21.20
|
21.30
|
20.90
|
21.00
|
21.05
|
21.00
|
515,600
|
|
|
9/18/2026
|
+0.70 / +3.47%
|
20.30
|
21.25
|
20.30
|
20.90
|
20.73
|
20.90
|
775,000
|
|
|
9/17/2026
|
+0.20 / +1.00%
|
20.50
|
20.75
|
20.15
|
20.20
|
20.34
|
20.20
|
1,368,800
|
|
|
9/16/2026
|
-0.55 / -2.68%
|
20.65
|
20.65
|
20.00
|
20.00
|
20.11
|
20.00
|
1,430,800
|
|
|
9/15/2026
|
-0.05 / -0.24%
|
20.85
|
20.85
|
20.30
|
20.55
|
20.53
|
20.55
|
1,266,600
|
|
|
9/14/2026
|
-0.60 / -2.83%
|
21.45
|
21.45
|
20.55
|
20.60
|
20.78
|
20.60
|
1,047,800
|
|
|
9/11/2026
|
-0.25 / -1.17%
|
21.40
|
21.70
|
21.20
|
21.20
|
21.30
|
21.20
|
886,300
|
|
|
9/10/2026
|
-0.45 / -2.05%
|
21.90
|
22.15
|
21.40
|
21.45
|
21.58
|
21.45
|
1,369,100
|
|
|
9/9/2026
|
-0.65 / -2.88%
|
22.20
|
22.45
|
21.85
|
21.90
|
22.05
|
21.90
|
1,370,400
|
|
|
9/8/2026
|
+0.05 / +0.22%
|
22.50
|
22.70
|
22.50
|
22.55
|
22.57
|
22.55
|
150,000
|
|
|
9/7/2026
|
0.00 / 0.00%
|
22.50
|
23.15
|
22.25
|
22.50
|
22.57
|
22.50
|
745,300
|
|
|
9/4/2026
|
-0.15 / -0.66%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.55
|
22.50
|
497,600
|
|
|
9/3/2026
|
-0.30 / -1.31%
|
22.55
|
22.75
|
22.55
|
22.65
|
22.65
|
22.65
|
512,300
|
|
|
8/28/2026
|
-0.05 / -0.22%
|
23.00
|
23.15
|
22.85
|
22.95
|
22.95
|
22.95
|
384,700
|
|
|
8/27/2026
|
-0.15 / -0.65%
|
23.30
|
23.30
|
22.85
|
23.00
|
23.00
|
23.00
|
300,500
|
|
|
8/26/2026
|
+0.55 / +2.43%
|
23.10
|
23.50
|
22.90
|
23.15
|
23.13
|
23.15
|
609,600
|
|
|
8/25/2026
|
-0.30 / -1.31%
|
22.90
|
22.95
|
22.60
|
22.60
|
22.77
|
22.60
|
544,100
|
|
|
8/24/2026
|
-0.15 / -0.65%
|
23.85
|
23.85
|
22.80
|
22.90
|
23.12
|
22.90
|
564,000
|
|
|
8/21/2026
|
+0.35 / +1.54%
|
22.65
|
23.15
|
22.65
|
23.05
|
22.94
|
23.05
|
430,700
|
|
|
8/20/2026
|
-0.15 / -0.66%
|
22.95
|
23.00
|
22.70
|
22.70
|
22.81
|
22.70
|
355,100
|
|
|
8/19/2026
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.50
|
22.85
|
22.95
|
22.85
|
519,800
|
|
|
8/18/2026
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.80
|
22.85
|
22.93
|
22.85
|
454,000
|
|
|
8/17/2026
|
-0.35 / -1.50%
|
23.30
|
23.30
|
22.80
|
22.95
|
22.96
|
22.95
|
442,400
|
|
|
8/14/2026
|
-0.55 / -2.31%
|
23.90
|
23.90
|
23.00
|
23.30
|
23.43
|
23.30
|
769,300
|
|
|
8/13/2026
|
+0.15 / +0.63%
|
23.70
|
24.50
|
23.70
|
23.85
|
24.10
|
23.85
|
1,175,500
|
|
|
8/12/2026
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.70
|
23.72
|
23.70
|
463,100
|
|
|
8/11/2026
|
-0.10 / -0.42%
|
23.50
|
24.15
|
23.50
|
23.70
|
23.72
|
23.70
|
694,300
|
|
|
8/10/2026
|
-0.05 / -0.21%
|
23.90
|
24.25
|
23.65
|
23.80
|
23.80
|
23.80
|
489,100
|
|
|
|
|
|