|
Closing price on 1/6/2016
|
|
Open |
12.90 |
High |
13.10 |
Low |
12.90 |
Volume |
310,780 |
Split-adjusted Price |
10.92 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2016
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
12.99
|
10.92
|
310,780
|
|
1/5/2016
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.90
|
12.90
|
13.02
|
10.75
|
221,470
|
|
1/4/2016
|
-0.20 / -1.52%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.23
|
10.83
|
245,350
|
|
12/31/2015
|
+0.30 / +2.33%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.24
|
11.00
|
677,040
|
|
12/30/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.01
|
10.75
|
570,520
|
|
12/29/2015
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
13.00
|
10.75
|
577,290
|
|
12/28/2015
|
-0.20 / -1.52%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.11
|
10.83
|
364,630
|
|
12/25/2015
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.28
|
11.00
|
338,740
|
|
12/24/2015
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.40
|
11.25
|
145,160
|
|
12/23/2015
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.51
|
11.17
|
392,970
|
|
12/22/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
11.17
|
226,070
|
|
12/21/2015
|
+0.30 / +2.29%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.44
|
11.17
|
874,425
|
|
12/18/2015
|
-0.80 / -5.76%
|
13.90
|
14.00
|
13.10
|
13.10
|
13.21
|
10.92
|
1,073,910
|
|
12/17/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
13.90
|
13.99
|
11.58
|
298,286
|
|
12/16/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.08
|
11.67
|
216,830
|
|
12/15/2015
|
-0.40 / -2.78%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.15
|
11.67
|
213,720
|
|
12/14/2015
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.22
|
12.00
|
556,150
|
|
12/11/2015
|
+0.40 / +2.92%
|
13.70
|
14.40
|
13.70
|
14.10
|
14.09
|
11.75
|
872,320
|
|
12/10/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.85
|
11.42
|
480,550
|
|
12/9/2015
|
+0.50 / +3.79%
|
13.20
|
14.10
|
13.00
|
13.70
|
13.68
|
11.42
|
1,042,580
|
|
12/8/2015
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.16
|
11.00
|
271,790
|
|
12/7/2015
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.24
|
11.00
|
209,210
|
|
12/4/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.29
|
11.08
|
216,450
|
|
12/3/2015
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.42
|
11.08
|
158,700
|
|
12/2/2015
|
+0.30 / +2.27%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.50
|
11.25
|
402,160
|
|
12/1/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.33
|
11.00
|
274,460
|
|
11/30/2015
|
-0.30 / -2.22%
|
13.50
|
13.70
|
13.10
|
13.20
|
13.31
|
11.00
|
609,230
|
|
11/27/2015
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.72
|
11.25
|
321,780
|
|
11/26/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.91
|
11.50
|
443,490
|
|
11/25/2015
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.95
|
11.67
|
520,650
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|