Closing price on 1/8/2021
|
|
Open |
3.70 |
High |
4.20 |
Low |
3.50 |
Volume |
4,370,500 |
Split-adjusted Price |
3.80 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2021
|
+0.10 / +2.70%
|
3.70
|
4.20
|
3.50
|
3.80
|
3.83
|
3.80
|
4,370,500
|
|
1/7/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
1/6/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
1/5/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
1/4/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/31/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/30/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/29/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/28/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/25/2020
|
-0.60 / -13.95%
|
4.40
|
4.40
|
3.70
|
3.70
|
3.73
|
3.70
|
6,263,000
|
|
12/24/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
12/23/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
12/22/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
12/21/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
12/18/2020
|
-0.20 / -4.08%
|
4.40
|
4.70
|
4.20
|
4.70
|
4.34
|
4.70
|
1,849,200
|
|
12/17/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
12/16/2020
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.90
|
4.60
|
4.90
|
4.60
|
0
|
|
12/15/2020
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.90
|
4.60
|
4.90
|
4.60
|
0
|
|
12/14/2020
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.90
|
4.60
|
4.90
|
4.60
|
0
|
|
12/11/2020
|
-0.50 / -9.80%
|
5.10
|
5.10
|
4.40
|
4.60
|
4.87
|
4.60
|
22,839,300
|
|
12/10/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
12/9/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
12/8/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
12/7/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
12/4/2020
|
+0.10 / +2.08%
|
4.80
|
5.20
|
4.40
|
4.90
|
5.08
|
4.90
|
13,302,100
|
|
12/3/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
12/2/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
12/1/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
11/30/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
11/27/2020
|
+0.20 / +4.65%
|
4.10
|
4.90
|
4.10
|
4.50
|
4.83
|
4.50
|
2,514,000
|
|
|