|
Closing price on 1/8/2020
|
|
Open |
8.80 |
High |
8.80 |
Low |
8.22 |
Volume |
51,500,356 |
Split-adjusted Price |
8.60 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/10/2019
|
0.00 / 0.00%
|
8.57
|
8.90
|
8.57
|
8.83
|
8.80
|
8.83
|
176,380
|
|
12/9/2019
|
+0.13 / +1.49%
|
8.70
|
8.98
|
8.70
|
8.83
|
8.90
|
8.83
|
1,247,450
|
|
12/6/2019
|
+0.01 / +0.12%
|
8.70
|
8.70
|
8.28
|
8.70
|
8.69
|
8.70
|
722,640
|
|
12/5/2019
|
-0.08 / -0.91%
|
8.77
|
8.90
|
8.69
|
8.69
|
8.75
|
8.69
|
458,490
|
|
12/4/2019
|
+0.27 / +3.18%
|
8.97
|
8.97
|
8.50
|
8.77
|
8.64
|
8.77
|
1,178,260
|
|
12/3/2019
|
-0.08 / -0.93%
|
8.58
|
8.58
|
8.10
|
8.50
|
8.50
|
8.50
|
1,289,720
|
|
12/2/2019
|
+0.08 / +0.94%
|
8.00
|
8.70
|
8.00
|
8.58
|
8.46
|
8.58
|
743,040
|
|
11/29/2019
|
-0.25 / -2.86%
|
8.75
|
8.80
|
8.14
|
8.50
|
8.42
|
8.50
|
1,151,140
|
|
11/28/2019
|
+0.05 / +0.57%
|
8.70
|
9.30
|
8.44
|
8.75
|
8.70
|
8.75
|
3,613,670
|
|
11/27/2019
|
+0.55 / +6.75%
|
8.15
|
8.72
|
8.15
|
8.70
|
8.69
|
8.70
|
6,857,760
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:34:58 AM
|
|
|
|
|