Closing price on 1/3/2014
|
|
Open |
24.60 |
High |
24.90 |
Low |
24.60 |
Volume |
14,710 |
Split-adjusted Price |
13.16 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2014
|
+0.10 / +0.41%
|
24.60
|
24.90
|
24.60
|
24.70
|
24.70
|
13.16
|
14,710
|
|
1/2/2014
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.50
|
24.60
|
24.60
|
13.11
|
55,050
|
|
12/31/2013
|
+0.20 / +0.82%
|
24.20
|
24.60
|
24.20
|
24.50
|
24.50
|
13.05
|
67,880
|
|
12/30/2013
|
-0.50 / -2.02%
|
24.70
|
24.70
|
24.30
|
24.30
|
24.30
|
12.95
|
430,650
|
|
12/27/2013
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
13.21
|
79,310
|
|
12/26/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
13.32
|
33,180
|
|
12/25/2013
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.80
|
25.00
|
25.00
|
13.32
|
79,410
|
|
12/24/2013
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.80
|
24.90
|
24.90
|
13.27
|
69,940
|
|
12/23/2013
|
+0.30 / +1.21%
|
24.70
|
25.00
|
24.70
|
25.00
|
25.00
|
13.32
|
114,180
|
|
12/20/2013
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.70
|
24.70
|
24.70
|
13.16
|
141,510
|
|
12/19/2013
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.80
|
24.80
|
24.80
|
13.21
|
146,750
|
|
12/18/2013
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.80
|
13.21
|
126,850
|
|
12/17/2013
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.00
|
13.32
|
172,400
|
|
12/16/2013
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.90
|
25.00
|
25.00
|
13.32
|
85,680
|
|
12/13/2013
|
-0.10 / -0.39%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.30
|
13.48
|
72,330
|
|
12/12/2013
|
0.00 / 0.00%
|
25.10
|
25.50
|
24.90
|
25.40
|
25.40
|
13.53
|
148,940
|
|
12/11/2013
|
-0.50 / -1.93%
|
26.00
|
26.00
|
25.30
|
25.40
|
25.40
|
13.53
|
182,520
|
|
12/10/2013
|
-0.20 / -0.77%
|
26.10
|
26.20
|
25.70
|
25.90
|
25.90
|
13.80
|
210,140
|
|
12/9/2013
|
+0.50 / +1.95%
|
26.30
|
26.70
|
26.10
|
26.10
|
26.10
|
13.91
|
729,900
|
|
12/6/2013
|
+0.10 / +0.39%
|
25.90
|
26.20
|
25.50
|
25.60
|
25.60
|
13.64
|
339,190
|
|
12/5/2013
|
+0.20 / +0.79%
|
25.50
|
25.70
|
25.30
|
25.50
|
25.50
|
13.59
|
242,250
|
|
12/4/2013
|
-0.40 / -1.56%
|
25.70
|
25.80
|
25.20
|
25.30
|
25.30
|
13.48
|
140,360
|
|
12/3/2013
|
+0.30 / +1.18%
|
25.50
|
26.00
|
25.50
|
25.70
|
25.70
|
13.69
|
350,970
|
|
12/2/2013
|
+0.80 / +3.25%
|
24.60
|
25.60
|
24.60
|
25.40
|
25.40
|
13.53
|
416,670
|
|
11/29/2013
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.60
|
24.60
|
24.60
|
13.11
|
98,580
|
|
11/28/2013
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
13.21
|
59,720
|
|
11/27/2013
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
24.90
|
24.90
|
13.27
|
121,430
|
|
11/26/2013
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.70
|
24.90
|
24.90
|
13.27
|
227,420
|
|
11/25/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.90
|
25.10
|
25.10
|
13.37
|
47,700
|
|
11/22/2013
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.80
|
25.10
|
25.10
|
13.37
|
96,550
|
|
|