|
Closing price on 10/11/2018
|
|
Open |
6.60 |
High |
6.60 |
Low |
6.60 |
Volume |
4,680 |
Split-adjusted Price |
6.60 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2018
|
-0.49 / -6.91%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4,680
|
|
10/10/2018
|
-0.53 / -6.96%
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
31,250
|
|
10/9/2018
|
-0.57 / -6.96%
|
7.62
|
7.62
|
7.62
|
7.62
|
7.62
|
7.62
|
287,020
|
|
10/8/2018
|
-0.61 / -6.93%
|
8.90
|
9.10
|
8.19
|
8.19
|
8.33
|
8.19
|
1,259,010
|
|
10/5/2018
|
+0.46 / +5.52%
|
8.92
|
8.92
|
8.38
|
8.80
|
8.82
|
8.80
|
3,607,370
|
|
10/4/2018
|
+0.54 / +6.92%
|
8.33
|
8.34
|
8.20
|
8.34
|
8.34
|
8.34
|
2,194,520
|
|
10/3/2018
|
+0.51 / +7.00%
|
7.40
|
7.80
|
7.32
|
7.80
|
7.76
|
7.80
|
1,883,040
|
|
10/2/2018
|
+0.44 / +6.42%
|
6.85
|
7.32
|
6.85
|
7.29
|
7.22
|
7.29
|
2,595,330
|
|
10/1/2018
|
+0.18 / +2.70%
|
6.67
|
6.95
|
6.67
|
6.85
|
6.77
|
6.85
|
1,168,060
|
|
9/28/2018
|
+0.24 / +3.73%
|
6.88
|
6.88
|
6.41
|
6.67
|
6.80
|
6.67
|
4,200,170
|
|
9/27/2018
|
+0.42 / +6.99%
|
6.43
|
6.43
|
6.40
|
6.43
|
6.43
|
6.43
|
1,269,910
|
|
9/26/2018
|
+0.39 / +6.94%
|
5.80
|
6.01
|
5.80
|
6.01
|
6.01
|
6.01
|
562,330
|
|
9/25/2018
|
+0.36 / +6.84%
|
5.36
|
5.62
|
5.16
|
5.62
|
5.44
|
5.62
|
1,706,180
|
|
9/24/2018
|
+0.07 / +1.35%
|
5.18
|
5.35
|
5.18
|
5.26
|
5.26
|
5.26
|
658,930
|
|
9/21/2018
|
+0.09 / +1.76%
|
5.15
|
5.20
|
4.91
|
5.19
|
5.10
|
5.19
|
489,560
|
|
9/20/2018
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.10
|
5.10
|
836,760
|
|
9/19/2018
|
-0.29 / -5.28%
|
5.56
|
5.87
|
5.20
|
5.20
|
5.45
|
5.20
|
1,385,540
|
|
9/18/2018
|
+0.29 / +5.58%
|
5.20
|
5.49
|
5.20
|
5.49
|
5.36
|
5.49
|
830,740
|
|
9/17/2018
|
+0.15 / +2.97%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.33
|
5.20
|
1,307,290
|
|
9/14/2018
|
+0.33 / +6.99%
|
5.00
|
5.05
|
4.90
|
5.05
|
5.04
|
5.05
|
1,293,740
|
|
9/13/2018
|
+0.30 / +6.79%
|
4.72
|
4.72
|
4.50
|
4.72
|
4.70
|
4.72
|
1,343,510
|
|
9/12/2018
|
+0.28 / +6.76%
|
4.42
|
4.42
|
4.20
|
4.42
|
4.41
|
4.42
|
1,155,960
|
|
9/11/2018
|
+0.02 / +0.49%
|
4.09
|
4.20
|
4.07
|
4.14
|
4.13
|
4.14
|
533,510
|
|
9/10/2018
|
+0.23 / +5.91%
|
4.16
|
4.16
|
4.09
|
4.12
|
4.15
|
4.12
|
1,167,880
|
|
9/7/2018
|
+0.25 / +6.87%
|
3.88
|
3.89
|
3.88
|
3.89
|
3.89
|
3.89
|
297,270
|
|
9/6/2018
|
+0.23 / +6.74%
|
3.46
|
3.64
|
3.46
|
3.64
|
3.63
|
3.64
|
97,710
|
|
9/5/2018
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.38
|
3.41
|
3.40
|
3.41
|
226,540
|
|
9/4/2018
|
-0.06 / -1.73%
|
3.40
|
3.47
|
3.40
|
3.41
|
3.41
|
3.41
|
455,040
|
|
8/31/2018
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.40
|
3.47
|
3.46
|
3.47
|
193,020
|
|
8/30/2018
|
+0.07 / +2.06%
|
3.52
|
3.52
|
3.40
|
3.47
|
3.45
|
3.47
|
91,910
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|