Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4.86 | 4.86 | 4.86 | 0.00 |
| 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 |
| Mar 28 2024 | 5.13 | 0.09 | 1.68% | 5.07 | 5.15 | 5.04 | 5,033,253 |
| Mar 27 2024 | 5.045 | 0.08 | 1.51% | 4.97 | 5.07 | 4.96 | 2,230,848 |
| Mar 26 2024 | 4.97 | 0.00 | 0.10% | 4.96 | 4.99 | 4.94 | 1,660,856 |
| Mar 25 2024 | 4.965 | 0.01 | 0.30% | 4.95 | 5.00 | 4.95 | 1,841,928 |
| Mar 22 2024 | 4.95 | -0.06 | -1.20% | 4.98 | 5.51 | 3.70 | 1,771,837 |
| Mar 21 2024 | 5.01 | 0.09 | 1.83% | 4.95 | 5.01 | 4.92 | 2,705,376 |
| Mar 20 2024 | 4.92 | 0.01 | 0.20% | 4.91 | 4.95 | 4.88 | 2,665,659 |
| Mar 19 2024 | 4.91 | 0.03 | 0.61% | 4.90 | 4.94 | 4.87 | 2,981,050 |
| Mar 18 2024 | 4.88 | 0.11 | 2.31% | 4.89 | 4.92 | 4.81 | 3,728,449 |
| Mar 15 2024 | 4.77 | 0.00 | 0.00% | 4.76 | 4.80 | 4.70 | 26,267,234 |
| Mar 14 2024 | 4.77 | -0.04 | -0.83% | 4.79 | 4.81 | 4.74 | 3,306,019 |
| Mar 13 2024 | 4.81 | -0.02 | -0.41% | 4.82 | 4.85 | 4.77 | 4,098,001 |
| Mar 12 2024 | 4.83 | 0.06 | 1.26% | 4.75 | 4.83 | 4.75 | 2,641,160 |
| Mar 11 2024 | 4.77 | -0.04 | -0.83% | 4.80 | 4.81 | 4.74 | 3,608,194 |
| Mar 07 2024 | 4.81 | -0.09 | -1.84% | 4.93 | 4.95 | 4.80 | 4,844,204 |
| Mar 06 2024 | 4.90 | 0.01 | 0.20% | 4.98 | 4.98 | 4.83 | 3,382,270 |
| Mar 05 2024 | 4.89 | -0.11 | -2.20% | 5.00 | 5.00 | 4.84 | 6,197,042 |
| Mar 04 2024 | 5.00 | -0.03 | -0.60% | 5.01 | 5.03 | 4.96 | 5,632,461 |
| Mar 03 2024 | 5.03 | 0.05 | 1.00% | 5.00 | 5.05 | 4.915 | 3,801,839 |
| Feb 29 2024 | 4.98 | 0.03 | 0.61% | 5.02 | 5.03 | 4.95 | 5,772,080 |
| Feb 28 2024 | 4.95 | 0.22 | 4.65% | 4.90 | 5.09 | 4.82 | 11,350,658 |
| Feb 27 2024 | 4.73 | -0.01 | -0.21% | 4.78 | 4.78 | 4.695 | 2,770,021 |
| Feb 26 2024 | 4.74 | 0.05 | 1.07% | 4.71 | 4.815 | 4.71 | 4,469,031 |
| Feb 25 2024 | 4.69 | -0.01 | -0.21% | 4.71 | 4.75 | 4.66 | 1,911,838 |
| Feb 22 2024 | 4.70 | -0.01 | -0.21% | 4.73 | 4.75 | 4.68 | 1,637,716 |
| Feb 21 2024 | 4.71 | -0.04 | -0.84% | 4.75 | 4.77 | 4.68 | 2,904,565 |
| Feb 20 2024 | 4.75 | -0.01 | -0.21% | 4.74 | 4.78 | 4.70 | 3,357,073 |
| Feb 19 2024 | 4.76 | 0.01 | 0.21% | 4.72 | 4.79 | 4.70 | 1,835,646 |
| Feb 18 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.76 | 4.68 | 2,500,938 |
| Feb 15 2024 | 4.75 | 0.01 | 0.21% | 4.78 | 4.79 | 3.81 | 2,650,981 |
