|
Closing price on 10/12/2016
|
|
Open |
10.45 |
High |
10.75 |
Low |
10.40 |
Volume |
1,086,690 |
Split-adjusted Price |
10.70 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2016
|
+0.25 / +2.39%
|
10.45
|
10.75
|
10.40
|
10.70
|
10.64
|
10.70
|
1,086,690
|
|
10/11/2016
|
-0.15 / -1.42%
|
10.65
|
10.70
|
10.25
|
10.45
|
10.41
|
10.45
|
869,720
|
|
10/10/2016
|
+0.20 / +1.92%
|
10.40
|
10.95
|
10.40
|
10.60
|
10.67
|
10.60
|
1,908,480
|
|
10/7/2016
|
+0.48 / +4.84%
|
9.92
|
10.40
|
9.92
|
10.40
|
10.23
|
10.40
|
1,772,650
|
|
10/6/2016
|
+0.12 / +1.22%
|
9.80
|
10.00
|
9.80
|
9.92
|
9.95
|
9.92
|
548,750
|
|
10/5/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.89
|
9.80
|
728,860
|
|
10/4/2016
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.95
|
9.80
|
1,355,970
|
|
10/3/2016
|
-0.15 / -1.48%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.11
|
10.00
|
981,530
|
|
9/30/2016
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.05
|
10.15
|
10.19
|
10.15
|
978,250
|
|
9/29/2016
|
+0.20 / +2.00%
|
10.70
|
10.70
|
10.15
|
10.20
|
10.50
|
10.20
|
4,221,500
|
|
9/28/2016
|
+0.61 / +6.50%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
776,980
|
|
9/27/2016
|
-0.09 / -0.95%
|
9.41
|
9.49
|
9.34
|
9.39
|
9.39
|
9.39
|
354,930
|
|
9/26/2016
|
-0.08 / -0.84%
|
9.52
|
9.56
|
9.48
|
9.48
|
9.51
|
9.48
|
208,020
|
|
9/23/2016
|
0.00 / 0.00%
|
9.51
|
9.58
|
9.51
|
9.56
|
9.56
|
9.56
|
375,340
|
|
9/22/2016
|
+0.06 / +0.63%
|
9.50
|
9.60
|
9.50
|
9.56
|
9.53
|
9.56
|
391,050
|
|
9/21/2016
|
-0.02 / -0.21%
|
9.58
|
9.60
|
9.49
|
9.50
|
9.55
|
9.50
|
331,810
|
|
9/20/2016
|
-0.01 / -0.10%
|
9.53
|
9.69
|
9.49
|
9.52
|
9.52
|
9.52
|
333,110
|
|
9/19/2016
|
+0.04 / +0.42%
|
9.50
|
9.70
|
9.50
|
9.53
|
9.59
|
9.53
|
554,930
|
|
9/16/2016
|
-0.31 / -3.16%
|
9.75
|
9.75
|
9.49
|
9.49
|
9.53
|
9.49
|
1,502,910
|
|
9/15/2016
|
0.00 / 0.00%
|
9.75
|
9.80
|
9.67
|
9.80
|
9.72
|
9.80
|
680,580
|
|
9/14/2016
|
-0.18 / -1.80%
|
9.85
|
9.97
|
9.70
|
9.80
|
9.82
|
9.80
|
1,024,020
|
|
9/13/2016
|
-0.17 / -1.67%
|
10.15
|
10.20
|
9.97
|
9.98
|
10.04
|
9.98
|
513,650
|
|
9/12/2016
|
-0.15 / -1.46%
|
10.50
|
10.50
|
10.05
|
10.15
|
10.31
|
10.15
|
878,060
|
|
9/9/2016
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.70
|
10.30
|
10.17
|
10.30
|
2,193,390
|
|
9/8/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
413,840
|
|
9/7/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.69
|
9.70
|
606,840
|
|
9/6/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.79
|
9.70
|
385,920
|
|
9/5/2016
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.63
|
9.80
|
631,620
|
|
9/1/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.69
|
9.70
|
238,310
|
|
8/31/2016
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
9.80
|
265,870
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|