Closing price on 1/29/2019
|
|
Open |
4.95 |
High |
4.95 |
Low |
4.81 |
Volume |
192,290 |
Split-adjusted Price |
4.86 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2019
|
-0.09 / -1.82%
|
4.95
|
4.95
|
4.81
|
4.86
|
4.88
|
4.86
|
192,290
|
|
1/28/2019
|
0.00 / 0.00%
|
5.05
|
5.05
|
4.92
|
4.95
|
4.96
|
4.95
|
153,480
|
|
1/25/2019
|
+0.05 / +1.02%
|
4.95
|
4.99
|
4.82
|
4.95
|
4.90
|
4.95
|
168,600
|
|
1/24/2019
|
-0.06 / -1.21%
|
4.96
|
5.03
|
4.87
|
4.90
|
4.94
|
4.90
|
214,020
|
|
1/23/2019
|
0.00 / 0.00%
|
5.00
|
5.05
|
4.90
|
4.96
|
4.99
|
4.96
|
117,890
|
|
1/22/2019
|
+0.14 / +2.90%
|
4.90
|
5.02
|
4.90
|
4.96
|
4.97
|
4.96
|
236,970
|
|
1/21/2019
|
-0.28 / -5.49%
|
5.11
|
5.11
|
4.75
|
4.82
|
4.88
|
4.82
|
689,210
|
|
1/18/2019
|
-0.04 / -0.78%
|
5.25
|
5.25
|
5.10
|
5.10
|
5.19
|
5.10
|
188,110
|
|
1/17/2019
|
-0.06 / -1.15%
|
5.20
|
5.25
|
5.13
|
5.14
|
5.19
|
5.14
|
222,810
|
|
1/16/2019
|
-0.08 / -1.52%
|
5.35
|
5.35
|
5.15
|
5.20
|
5.20
|
5.20
|
154,030
|
|
1/15/2019
|
+0.04 / +0.76%
|
5.25
|
5.41
|
5.25
|
5.28
|
5.31
|
5.28
|
329,640
|
|
1/14/2019
|
+0.10 / +1.95%
|
5.14
|
5.35
|
5.10
|
5.24
|
5.20
|
5.24
|
285,830
|
|
1/11/2019
|
-0.03 / -0.58%
|
5.00
|
5.20
|
4.90
|
5.14
|
5.13
|
5.14
|
502,990
|
|
1/10/2019
|
-0.38 / -6.85%
|
5.30
|
5.50
|
5.17
|
5.17
|
5.28
|
5.17
|
1,211,910
|
|
1/9/2019
|
+0.15 / +2.78%
|
5.75
|
5.77
|
5.55
|
5.55
|
5.61
|
5.55
|
1,020,840
|
|
1/8/2019
|
+0.35 / +6.93%
|
5.39
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
1,433,760
|
|
1/7/2019
|
+0.33 / +6.99%
|
5.05
|
5.05
|
5.00
|
5.05
|
5.04
|
5.05
|
194,220
|
|
1/4/2019
|
+0.30 / +6.79%
|
4.50
|
4.72
|
4.50
|
4.72
|
4.71
|
4.72
|
333,960
|
|
1/3/2019
|
-0.25 / -5.35%
|
4.50
|
4.50
|
4.35
|
4.42
|
4.41
|
4.42
|
480,820
|
|
1/2/2019
|
-0.11 / -2.30%
|
4.75
|
4.80
|
4.62
|
4.67
|
4.68
|
4.67
|
143,250
|
|
12/28/2018
|
-0.03 / -0.62%
|
4.81
|
4.81
|
4.73
|
4.78
|
4.77
|
4.78
|
198,360
|
|
12/27/2018
|
+0.01 / +0.21%
|
5.10
|
5.10
|
4.80
|
4.81
|
4.84
|
4.81
|
420,760
|
|
12/26/2018
|
+0.10 / +2.13%
|
4.70
|
4.94
|
4.60
|
4.80
|
4.79
|
4.80
|
342,810
|
|
12/25/2018
|
-0.29 / -5.81%
|
4.80
|
4.90
|
4.65
|
4.70
|
4.68
|
4.70
|
839,920
|
|
12/24/2018
|
-0.18 / -3.48%
|
5.14
|
5.19
|
4.98
|
4.99
|
5.07
|
4.99
|
283,720
|
|
12/21/2018
|
-0.08 / -1.52%
|
5.15
|
5.25
|
5.14
|
5.17
|
5.17
|
5.17
|
145,330
|
|
12/20/2018
|
+0.14 / +2.74%
|
5.21
|
5.30
|
5.10
|
5.25
|
5.24
|
5.25
|
393,900
|
|
12/19/2018
|
+0.32 / +6.68%
|
4.90
|
5.11
|
4.80
|
5.11
|
5.00
|
5.11
|
407,790
|
|
12/18/2018
|
-0.06 / -1.24%
|
4.70
|
4.84
|
4.70
|
4.79
|
4.74
|
4.79
|
317,430
|
|
12/17/2018
|
-0.23 / -4.53%
|
5.08
|
5.08
|
4.85
|
4.85
|
4.91
|
4.85
|
480,060
|
|
|