|
Closing price on 1/22/2020
|
|
| Open |
8.58 |
| High |
8.60 |
| Low |
8.58 |
| Volume |
70,350 |
| Split-adjusted Price |
8.60 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2020
|
+0.09 / +1.06%
|
8.58
|
8.60
|
8.58
|
8.60
|
8.60
|
8.60
|
70,350
|
|
|
1/21/2020
|
-0.09 / -1.05%
|
8.33
|
8.51
|
8.20
|
8.51
|
8.40
|
8.51
|
79,480
|
|
|
1/20/2020
|
+0.20 / +2.38%
|
8.08
|
8.60
|
8.08
|
8.60
|
8.37
|
8.60
|
63,340
|
|
|
1/17/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
8.40
|
31,980
|
|
|
1/16/2020
|
+0.15 / +1.82%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.28
|
8.40
|
671,090
|
|
|
1/15/2020
|
-0.05 / -0.60%
|
7.73
|
8.30
|
7.72
|
8.25
|
8.20
|
8.25
|
289,690
|
|
|
1/14/2020
|
-0.50 / -5.68%
|
8.70
|
8.79
|
8.30
|
8.30
|
8.33
|
8.30
|
43,450
|
|
|
1/13/2020
|
-0.05 / -0.56%
|
8.85
|
8.85
|
8.24
|
8.80
|
8.48
|
8.80
|
342,020
|
|
|
1/10/2020
|
+0.25 / +2.91%
|
8.60
|
8.99
|
8.50
|
8.85
|
8.78
|
8.85
|
2,693,140
|
|
|
1/9/2020
|
0.00 / 0.00%
|
8.60
|
8.69
|
8.56
|
8.60
|
8.60
|
8.60
|
200,890
|
|
|
1/8/2020
|
+0.04 / +0.47%
|
8.80
|
8.80
|
8.22
|
8.60
|
8.43
|
8.60
|
51,500,356
|
|
|
1/7/2020
|
+0.56 / +7.00%
|
8.30
|
8.56
|
8.30
|
8.56
|
8.51
|
8.56
|
5,060,300
|
|
|
1/6/2020
|
-0.51 / -5.99%
|
8.51
|
9.10
|
8.00
|
8.00
|
8.58
|
8.00
|
661,330
|
|
|
1/3/2020
|
0.00 / 0.00%
|
8.52
|
8.70
|
8.46
|
8.51
|
8.52
|
8.51
|
160,020
|
|
|
1/2/2020
|
+0.11 / +1.31%
|
8.60
|
8.89
|
8.49
|
8.51
|
8.60
|
8.51
|
275,370
|
|
|
12/31/2019
|
+0.23 / +2.82%
|
8.60
|
8.60
|
8.08
|
8.40
|
8.30
|
8.40
|
184,270
|
|
|
12/30/2019
|
-0.02 / -0.24%
|
8.20
|
8.30
|
8.15
|
8.17
|
8.17
|
8.17
|
287,760
|
|
|
12/27/2019
|
+0.02 / +0.24%
|
8.39
|
8.39
|
8.11
|
8.19
|
8.17
|
8.19
|
305,110
|
|
|
12/26/2019
|
-0.08 / -0.97%
|
7.70
|
8.47
|
7.69
|
8.17
|
8.23
|
8.17
|
350,160
|
|
|
12/25/2019
|
+0.07 / +0.86%
|
8.20
|
8.50
|
8.16
|
8.25
|
8.21
|
8.25
|
851,610
|
|
|
12/24/2019
|
-0.30 / -3.54%
|
8.48
|
8.48
|
8.17
|
8.18
|
8.21
|
8.18
|
387,090
|
|
|
12/23/2019
|
-0.02 / -0.24%
|
8.49
|
8.55
|
8.39
|
8.48
|
8.46
|
8.48
|
939,790
|
|
|
12/20/2019
|
+0.19 / +2.29%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.35
|
8.50
|
1,191,860
|
|
|
12/19/2019
|
-0.09 / -1.07%
|
8.35
|
8.56
|
8.31
|
8.31
|
8.46
|
8.31
|
1,828,170
|
|
|
12/18/2019
|
0.00 / 0.00%
|
8.35
|
8.50
|
8.15
|
8.40
|
8.30
|
8.40
|
911,180
|
|
|
12/17/2019
|
-0.01 / -0.12%
|
8.20
|
8.80
|
8.20
|
8.40
|
8.56
|
8.40
|
1,072,240
|
|
|
12/16/2019
|
-0.11 / -1.29%
|
8.52
|
8.52
|
8.37
|
8.41
|
8.41
|
8.41
|
461,670
|
|
|
12/13/2019
|
-0.14 / -1.62%
|
8.66
|
8.66
|
8.50
|
8.52
|
8.55
|
8.52
|
254,130
|
|
|
12/12/2019
|
-0.03 / -0.35%
|
8.65
|
8.69
|
8.63
|
8.66
|
8.66
|
8.66
|
852,250
|
|
|
12/11/2019
|
-0.14 / -1.59%
|
8.80
|
8.80
|
8.69
|
8.69
|
8.71
|
8.69
|
354,650
|
|
|