Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.17 | -0.06 | -1.42% | 4.28 | 4.28 | 4.17 | 1,412,299 |
| Jun 27 2024 | 4.23 | 0.02 | 0.48% | 4.15 | 4.27 | 4.13 | 2,363,593 |
| Jun 26 2024 | 4.21 | -0.36 | -7.78% | 4.53 | 4.54 | 4.185 | 6,940,188 |
| Jun 25 2024 | 4.565 | 0.05 | 1.00% | 4.55 | 4.575 | 4.52 | 1,441,002 |
| Jun 24 2024 | 4.52 | -0.04 | -0.88% | 4.56 | 4.57 | 4.49 | 1,526,138 |
| Jun 21 2024 | 4.56 | 0.10 | 2.24% | 4.48 | 5.51 | 3.81 | 4,496,915 |
| Jun 20 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 5.00 | 4.42 | 1,791,529 |
| Jun 19 2024 | 4.46 | -0.02 | -0.45% | 4.48 | 4.49 | 4.42 | 1,296,617 |
| Jun 18 2024 | 4.48 | 0.02 | 0.45% | 4.52 | 4.54 | 4.48 | 1,189,383 |
| Jun 17 2024 | 4.46 | -0.02 | -0.45% | 4.49 | 4.50 | 4.42 | 996,807 |
| Jun 14 2024 | 4.48 | -0.04 | -0.88% | 4.52 | 4.53 | 4.48 | 963,918 |
| Jun 13 2024 | 4.52 | 0.04 | 0.89% | 4.54 | 4.70 | 4.52 | 980,274 |
| Jun 12 2024 | 4.48 | 0.03 | 0.67% | 4.45 | 4.51 | 4.42 | 1,028,078 |
| Jun 11 2024 | 4.45 | 0.02 | 0.34% | 4.43 | 4.48 | 4.41 | 1,178,538 |
| Jun 07 2024 | 4.435 | -0.04 | -0.78% | 4.47 | 4.49 | 4.41 | 1,725,662 |
| Jun 06 2024 | 4.47 | 0.00 | 0.00% | 4.53 | 4.55 | 4.46 | 942,344 |
| Jun 05 2024 | 4.47 | 0.05 | 1.13% | 4.45 | 4.48 | 4.43 | 859,726 |
| Jun 04 2024 | 4.42 | -0.08 | -1.78% | 4.48 | 4.51 | 4.42 | 939,108 |
| Jun 03 2024 | 4.50 | 0.04 | 0.90% | 4.47 | 4.52 | 4.455 | 1,428,382 |
| May 31 2024 | 4.46 | 0.10 | 2.29% | 4.40 | 4.47 | 4.39 | 4,083,258 |
| May 30 2024 | 4.36 | 0.00 | 0.00% | 4.33 | 4.38 | 4.315 | 1,513,448 |
| May 29 2024 | 4.36 | -0.06 | -1.36% | 4.37 | 4.39 | 4.34 | 2,013,845 |
| May 28 2024 | 4.42 | 0.02 | 0.45% | 4.41 | 4.43 | 4.37 | 1,036,856 |
| May 27 2024 | 4.40 | 0.07 | 1.62% | 4.34 | 4.42 | 4.34 | 1,840,632 |
| May 24 2024 | 4.33 | -0.03 | -0.69% | 4.31 | 4.33 | 4.29 | 1,231,130 |
| May 23 2024 | 4.36 | 0.03 | 0.69% | 4.30 | 4.70 | 4.285 | 1,528,590 |
| May 22 2024 | 4.33 | 0.00 | 0.00% | 4.35 | 4.38 | 4.31 | 2,117,267 |
| May 21 2024 | 4.33 | 0.06 | 1.41% | 4.36 | 4.40 | 4.33 | 2,030,460 |
| May 20 2024 | 4.27 | -0.04 | -0.93% | 4.31 | 4.31 | 4.26 | 1,274,601 |
| May 17 2024 | 4.31 | -0.03 | -0.69% | 4.30 | 4.50 | 4.295 | 1,657,295 |
| May 16 2024 | 4.34 | 0.00 | 0.00% | 4.43 | 5.00 | 4.32 | 1,998,202 |
| May 15 2024 | 4.34 | 0.00 | 0.00% | 4.37 | 4.38 | 4.34 | 1,093,707 |
| May 14 2024 | 4.34 | 0.02 | 0.58% | 4.32 | 4.365 | 4.30 | 1,968,832 |
| May 13 2024 | 4.315 | 0.08 | 1.77% | 4.23 | 4.33 | 4.23 | 2,080,933 |
| May 10 2024 | 4.24 | 0.00 | 0.00% | 4.27 | 4.295 | 4.23 | 1,509,372 |
| May 09 2024 | 4.24 | -0.19 | -4.29% | 4.43 | 4.43 | 4.21 | 4,737,818 |
| May 08 2024 | 4.43 | -0.06 | -1.34% | 4.50 | 4.50 | 4.42 | 1,527,209 |
| May 07 2024 | 4.49 | 0.10 | 2.28% | 4.42 | 4.49 | 4.39 | 1,809,056 |
| May 06 2024 | 4.39 | -0.05 | -1.01% | 4.44 | 4.44 | 4.39 | 1,720,378 |
| May 03 2024 | 4.435 | 0.06 | 1.49% | 4.40 | 4.45 | 4.355 | 3,132,566 |
| May 02 2024 | 4.37 | -0.10 | -2.13% | 4.45 | 5.00 | 4.37 | 2,114,477 |
| May 01 2024 | 4.465 | -0.14 | -2.93% | 4.52 | 4.53 | 4.455 | 1,961,886 |
| Apr 30 2024 | 4.60 | 0.00 | 0.00% | 4.58 | 4.60 | 4.55 | 917,233 |
| Apr 29 2024 | 4.60 | 0.13 | 2.79% | 4.56 | 4.62 | 4.545 | 1,900,056 |
| Apr 26 2024 | 4.475 | -0.10 | -2.08% | 4.51 | 4.53 | 4.46 | 1,377,638 |
| Apr 24 2024 | 4.57 | -0.06 | -1.30% | 4.65 | 4.66 | 4.54 | 1,368,374 |
| Apr 23 2024 | 4.63 | 0.06 | 1.42% | 4.59 | 4.64 | 4.59 | 908,908 |
| Apr 22 2024 | 4.565 | -0.01 | -0.11% | 4.60 | 4.61 | 4.54 | 1,258,905 |
| Apr 19 2024 | 4.57 | -0.03 | -0.65% | 4.56 | 4.90 | 3.41 | 3,744,210 |
| Apr 18 2024 | 4.60 | 0.00 | 0.00% | 4.54 | 4.62 | 4.54 | 1,243,379 |
| Apr 17 2024 | 4.60 | 0.05 | 1.10% | 4.55 | 4.61 | 4.525 | 1,959,873 |
| Apr 16 2024 | 4.55 | -0.17 | -3.60% | 4.65 | 4.66 | 4.52 | 2,715,807 |
| Apr 15 2024 | 4.72 | -0.11 | -2.28% | 4.80 | 4.80 | 4.72 | 2,239,341 |
| Apr 12 2024 | 4.83 | -0.04 | -0.82% | 4.86 | 4.885 | 4.83 | 1,449,312 |
| Apr 11 2024 | 4.87 | -0.04 | -0.81% | 4.83 | 4.87 | 4.83 | 1,792,900 |
| Apr 10 2024 | 4.91 | 0.06 | 1.24% | 4.90 | 4.93 | 4.87 | 1,920,848 |
| Apr 09 2024 | 4.85 | -0.01 | -0.21% | 4.84 | 4.86 | 4.82 | 1,660,720 |
| Apr 08 2024 | 4.86 | 0.00 | 0.00% | 4.85 | 4.90 | 4.85 | 1,157,103 |
| Apr 05 2024 | 4.86 | -0.02 | -0.41% | 4.82 | 4.98 | 4.77 | 4,741,208 |
| Apr 04 2024 | 4.88 | 0.00 | 0.00% | 4.90 | 4.91 | 4.86 | 2,567,111 |
| Apr 03 2024 | 4.88 | -0.16 | -3.17% | 4.98 | 4.99 | 4.865 | 2,228,106 |
| Apr 02 2024 | 5.04 | -0.09 | -1.75% | 5.02 | 5.075 | 3.20 | 3,190,059 |
