HNVR(HNVR)
HNVR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $22.88 | $23.43 | $22.80 | $23.01 | 41,100 |
| 5/19/2026 | $22.88 | $22.92 | $22.68 | $22.68 | 63,900 |
| 5/18/2026 | $22.74 | $23.35 | $22.74 | $22.80 | 27,607 |
| 5/15/2026 | $22.65 | $23.01 | $22.47 | $22.57 | 69,400 |
| 5/14/2026 | $23.19 | $23.19 | $22.80 | $22.81 | 31,900 |
| 5/13/2026 | $22.71 | $22.96 | $22.54 | $22.65 | 24,600 |
| 5/12/2026 | $22.93 | $23.00 | $22.79 | $22.79 | 18,747 |
| 5/11/2026 | $23.15 | $23.23 | $22.91 | $22.91 | 13,300 |
| 5/8/2026 | $23.25 | $23.39 | $23.25 | $23.27 | 8,400 |
| 5/7/2026 | $23.31 | $23.33 | $23.26 | $23.26 | 16,408 |
| 5/6/2026 | $23.44 | $23.44 | $23.30 | $23.30 | 8,800 |
| 5/5/2026 | $23.29 | $23.29 | $23.06 | $23.22 | 9,928 |
| 5/4/2026 | $23.55 | $23.55 | $23.16 | $23.25 | 12,800 |
| 5/1/2026 | $23.68 | $23.88 | $23.56 | $23.56 | 14,600 |
| 4/30/2026 | $23.20 | $24.49 | $23.15 | $23.72 | 30,200 |
| 4/29/2026 | $23.30 | $23.40 | $23.08 | $23.30 | 17,946 |
| 4/28/2026 | $22.43 | $24.01 | $22.35 | $23.30 | 27,700 |
| 4/27/2026 | $22.33 | $22.48 | $22.30 | $22.38 | 9,620 |
| 4/24/2026 | $22.35 | $22.40 | $22.35 | $22.36 | 3,900 |
| 4/23/2026 | $22.40 | $22.55 | $22.20 | $22.37 | 7,800 |
| 4/22/2026 | $22.40 | $22.40 | $21.91 | $22.31 | 8,100 |
| 4/21/2026 | $22.60 | $22.60 | $21.98 | $22.32 | 6,700 |
| 4/20/2026 | $22.63 | $22.64 | $22.58 | $22.58 | 7,123 |
| 4/17/2026 | $22.47 | $22.85 | $22.42 | $22.67 | 20,325 |
| 4/16/2026 | $22.45 | $22.45 | $22.30 | $22.36 | 7,327 |
| 4/15/2026 | $22.40 | $22.42 | $22.30 | $22.36 | 7,319 |
| 4/14/2026 | $22.40 | $22.48 | $22.26 | $22.40 | 11,429 |
| 4/13/2026 | $22.40 | $22.40 | $22.30 | $22.34 | 10,600 |
| 4/10/2026 | $22.68 | $22.68 | $22.42 | $22.47 | 4,900 |
| 4/9/2026 | $22.24 | $22.60 | $22.20 | $22.55 | 23,900 |
| 4/8/2026 | $21.98 | $23.00 | $21.98 | $22.25 | 18,407 |
| 4/7/2026 | $21.74 | $21.74 | $21.61 | $21.61 | 7,600 |
| 4/6/2026 | $22.01 | $22.01 | $21.66 | $21.66 | 4,500 |
| 4/2/2026 | $21.60 | $21.60 | $21.60 | $21.60 | 1,616 |
| 4/1/2026 | $21.70 | $23.00 | $21.52 | $21.61 | 9,130 |
| 3/31/2026 | $21.49 | $21.75 | $21.44 | $21.59 | 13,300 |
| 3/30/2026 | $21.28 | $21.49 | $21.27 | $21.40 | 10,425 |
| 3/27/2026 | $21.29 | $21.29 | $21.00 | $21.20 | 3,620 |
| 3/26/2026 | $21.40 | $21.49 | $21.29 | $21.29 | 5,200 |
| 3/25/2026 | $21.93 | $22.05 | $21.44 | $21.51 | 10,900 |
| 3/24/2026 | $22.00 | $22.00 | $21.61 | $21.61 | 5,033 |
| 3/23/2026 | $21.19 | $21.84 | $21.19 | $21.61 | 8,504 |
| 3/20/2026 | $20.90 | $21.48 | $20.80 | $20.80 | 39,800 |
| 3/19/2026 | $20.77 | $20.92 | $20.77 | $20.90 | 5,736 |
| 3/18/2026 | $21.10 | $21.26 | $20.36 | $20.36 | 9,029 |
| 3/17/2026 | $21.47 | $21.47 | $21.10 | $21.10 | 7,121 |
| 3/16/2026 | $21.51 | $21.51 | $21.10 | $21.10 | 7,700 |
| 3/13/2026 | $20.99 | $21.18 | $20.60 | $20.60 | 4,700 |
| 3/12/2026 | $20.50 | $20.88 | $20.19 | $20.73 | 7,335 |
| 3/11/2026 | $20.76 | $21.13 | $20.64 | $20.72 | 6,713 |
| 3/10/2026 | $21.94 | $21.94 | $21.04 | $21.04 | 5,221 |
| 3/9/2026 | $20.77 | $21.34 | $20.72 | $21.00 | 6,012 |
| 3/6/2026 | $21.00 | $21.30 | $20.80 | $21.09 | 6,400 |
| 3/5/2026 | $21.50 | $21.51 | $21.06 | $21.30 | 6,133 |
| 3/4/2026 | $21.31 | $21.49 | $21.01 | $21.41 | 9,500 |
| 3/3/2026 | $20.82 | $21.50 | $20.70 | $21.02 | 9,422 |
| 3/2/2026 | $21.33 | $21.33 | $20.91 | $21.08 | 6,338 |
| 2/27/2026 | $21.35 | $21.50 | $20.68 | $20.68 | 5,400 |
| 2/26/2026 | $21.88 | $21.91 | $21.75 | $21.75 | 2,900 |
| 2/25/2026 | $21.71 | $22.60 | $21.60 | $21.85 | 9,222 |
| 2/24/2026 | $21.65 | $21.72 | $21.39 | $21.57 | 4,930 |
| 2/23/2026 | $21.75 | $22.07 | $20.56 | $21.45 | 17,040 |
| 2/20/2026 | $21.97 | $22.08 | $21.76 | $21.87 | 10,205 |