|
Closing price on 1/8/2019
|
|
Open |
5.39 |
High |
5.40 |
Low |
5.30 |
Volume |
1,433,760 |
Split-adjusted Price |
5.40 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/14/2018
|
-0.17 / -3.24%
|
5.24
|
5.24
|
5.01
|
5.08
|
5.10
|
5.08
|
392,600
|
|
12/13/2018
|
-0.18 / -3.31%
|
5.44
|
5.55
|
5.25
|
5.25
|
5.31
|
5.25
|
294,590
|
|
12/12/2018
|
+0.08 / +1.50%
|
5.10
|
5.68
|
5.10
|
5.43
|
5.42
|
5.43
|
423,770
|
|
12/11/2018
|
+0.33 / +6.57%
|
5.17
|
5.37
|
5.17
|
5.35
|
5.33
|
5.35
|
1,067,940
|
|
12/10/2018
|
+0.32 / +6.81%
|
4.72
|
5.02
|
4.61
|
5.02
|
4.83
|
5.02
|
745,870
|
|
12/7/2018
|
+0.16 / +3.52%
|
4.60
|
4.70
|
4.57
|
4.70
|
4.64
|
4.70
|
439,960
|
|
12/6/2018
|
-0.01 / -0.22%
|
4.55
|
4.55
|
4.45
|
4.54
|
4.50
|
4.54
|
369,010
|
|
12/5/2018
|
+0.01 / +0.22%
|
4.60
|
4.60
|
4.51
|
4.55
|
4.56
|
4.55
|
251,050
|
|
12/4/2018
|
-0.06 / -1.30%
|
4.60
|
4.70
|
4.51
|
4.54
|
4.55
|
4.54
|
428,300
|
|
12/3/2018
|
+0.01 / +0.22%
|
4.60
|
4.86
|
4.60
|
4.60
|
4.72
|
4.60
|
390,450
|
|
11/30/2018
|
-0.03 / -0.65%
|
4.62
|
4.62
|
4.35
|
4.59
|
4.51
|
4.59
|
261,620
|
|
11/29/2018
|
+0.17 / +3.82%
|
4.45
|
4.66
|
4.45
|
4.62
|
4.60
|
4.62
|
422,530
|
|
11/28/2018
|
-0.23 / -4.91%
|
4.75
|
4.75
|
4.36
|
4.45
|
4.42
|
4.45
|
1,124,580
|
|
11/27/2018
|
-0.35 / -6.96%
|
5.05
|
5.05
|
4.68
|
4.68
|
4.78
|
4.68
|
1,022,850
|
|
11/26/2018
|
-0.07 / -1.37%
|
5.10
|
5.17
|
5.03
|
5.03
|
5.09
|
5.03
|
265,070
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|