|
Closing price on 1/20/2015
|
|
Open |
21.40 |
High |
22.30 |
Low |
21.30 |
Volume |
380,780 |
Split-adjusted Price |
18.25 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2015
|
+0.50 / +2.34%
|
21.40
|
22.30
|
21.30
|
21.90
|
21.90
|
18.25
|
380,780
|
|
1/19/2015
|
-0.50 / -2.28%
|
21.80
|
22.00
|
21.30
|
21.40
|
21.40
|
17.83
|
502,050
|
|
1/16/2015
|
-0.50 / -2.23%
|
22.20
|
22.40
|
21.80
|
21.90
|
21.90
|
18.25
|
621,010
|
|
1/15/2015
|
-0.20 / -0.88%
|
23.00
|
23.20
|
22.40
|
22.40
|
22.40
|
18.67
|
852,630
|
|
1/14/2015
|
+1.40 / +6.60%
|
21.70
|
22.60
|
21.70
|
22.60
|
22.60
|
18.83
|
3,049,530
|
|
1/13/2015
|
-4.90 / -18.77%
|
21.20
|
21.20
|
20.70
|
21.20
|
21.20
|
17.67
|
1,395,720
|
|
1/12/2015
|
-0.90 / -3.33%
|
27.00
|
27.30
|
26.10
|
26.10
|
26.10
|
16.53
|
1,026,130
|
|
1/9/2015
|
0.00 / 0.00%
|
27.20
|
27.50
|
27.00
|
27.00
|
27.00
|
17.10
|
945,950
|
|
1/8/2015
|
-0.60 / -2.17%
|
27.60
|
27.90
|
27.00
|
27.00
|
27.00
|
17.10
|
695,370
|
|
1/7/2015
|
+0.60 / +2.22%
|
27.50
|
28.20
|
27.50
|
27.60
|
27.60
|
17.48
|
1,704,880
|
|
1/6/2015
|
+0.20 / +0.75%
|
26.50
|
27.00
|
26.20
|
27.00
|
27.00
|
17.10
|
569,320
|
|
1/5/2015
|
0.00 / 0.00%
|
26.80
|
27.30
|
26.60
|
26.80
|
26.80
|
16.97
|
286,600
|
|
12/31/2014
|
+1.10 / +4.28%
|
25.70
|
27.00
|
25.70
|
26.80
|
26.80
|
16.97
|
321,320
|
|
12/30/2014
|
0.00 / 0.00%
|
25.40
|
25.90
|
24.80
|
25.70
|
25.70
|
16.28
|
849,710
|
|
12/29/2014
|
-0.90 / -3.38%
|
26.60
|
26.70
|
25.60
|
25.70
|
25.70
|
16.28
|
622,560
|
|
12/26/2014
|
-0.70 / -2.56%
|
26.90
|
27.30
|
26.50
|
26.60
|
26.60
|
16.85
|
745,580
|
|
12/25/2014
|
-0.30 / -1.09%
|
27.50
|
27.70
|
27.20
|
27.30
|
27.30
|
17.29
|
620,290
|
|
12/24/2014
|
+1.00 / +3.76%
|
27.50
|
28.00
|
27.10
|
27.60
|
27.60
|
17.48
|
1,239,610
|
|
12/23/2014
|
-0.30 / -1.12%
|
26.80
|
27.50
|
26.20
|
26.60
|
26.60
|
16.85
|
755,110
|
|
12/22/2014
|
+1.40 / +5.49%
|
26.20
|
27.10
|
25.60
|
26.90
|
26.90
|
17.04
|
1,218,610
|
|
12/19/2014
|
+0.60 / +2.41%
|
24.30
|
25.50
|
24.30
|
25.50
|
25.50
|
16.15
|
1,385,240
|
|
12/18/2014
|
-1.80 / -6.74%
|
25.70
|
26.60
|
24.90
|
24.90
|
24.90
|
15.77
|
3,640,580
|
|
12/17/2014
|
-2.00 / -6.97%
|
28.70
|
28.90
|
26.70
|
26.70
|
26.70
|
16.91
|
2,107,130
|
|
12/16/2014
|
-1.10 / -3.69%
|
29.60
|
29.60
|
28.50
|
28.70
|
28.70
|
18.18
|
1,198,940
|
|
12/15/2014
|
-0.40 / -1.32%
|
30.20
|
30.30
|
29.70
|
29.80
|
29.80
|
18.87
|
553,570
|
|
12/12/2014
|
+0.10 / +0.33%
|
29.70
|
30.30
|
29.70
|
30.20
|
30.20
|
19.13
|
699,670
|
|
12/11/2014
|
-0.60 / -1.95%
|
30.20
|
30.80
|
29.90
|
30.10
|
30.10
|
19.06
|
402,140
|
|
12/10/2014
|
+1.70 / +5.86%
|
29.00
|
30.70
|
28.80
|
30.70
|
30.70
|
19.44
|
965,710
|
|
12/9/2014
|
-1.80 / -5.84%
|
30.60
|
30.70
|
29.00
|
29.00
|
29.00
|
18.37
|
1,984,070
|
|
12/8/2014
|
-0.70 / -2.22%
|
31.50
|
31.50
|
30.80
|
30.80
|
30.80
|
19.51
|
1,080,810
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|