|
Closing price on 10/2/2015
|
|
Open |
16.50 |
High |
16.80 |
Low |
16.50 |
Volume |
551,460 |
Split-adjusted Price |
13.83 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2015
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.64
|
13.83
|
551,460
|
|
10/1/2015
|
-0.30 / -1.78%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.68
|
13.83
|
500,460
|
|
9/30/2015
|
+0.10 / +0.60%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.98
|
14.08
|
664,650
|
|
9/29/2015
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
14.00
|
725,140
|
|
9/28/2015
|
+0.10 / +0.59%
|
17.40
|
17.60
|
17.10
|
17.10
|
17.32
|
14.25
|
916,610
|
|
9/25/2015
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.40
|
17.00
|
16.84
|
14.17
|
1,124,340
|
|
9/24/2015
|
+0.20 / +1.21%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.68
|
13.92
|
799,500
|
|
9/23/2015
|
+0.20 / +1.23%
|
16.20
|
16.60
|
16.10
|
16.50
|
16.43
|
13.75
|
536,390
|
|
9/22/2015
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.42
|
13.58
|
656,680
|
|
9/21/2015
|
+0.50 / +3.11%
|
16.20
|
16.80
|
16.10
|
16.60
|
16.59
|
13.83
|
1,212,760
|
|
9/18/2015
|
+0.60 / +3.87%
|
15.70
|
16.20
|
15.60
|
16.10
|
15.95
|
13.42
|
1,096,020
|
|
9/17/2015
|
+0.30 / +1.97%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.53
|
12.92
|
409,780
|
|
9/16/2015
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.23
|
12.67
|
260,660
|
|
9/15/2015
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.29
|
12.67
|
334,950
|
|
9/14/2015
|
-0.20 / -1.28%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.42
|
12.83
|
270,100
|
|
9/11/2015
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.61
|
13.00
|
392,840
|
|
9/10/2015
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.49
|
12.92
|
375,420
|
|
9/9/2015
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.78
|
13.00
|
508,620
|
|
9/8/2015
|
+0.20 / +1.29%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.66
|
13.08
|
343,200
|
|
9/7/2015
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.61
|
12.92
|
429,460
|
|
9/4/2015
|
-0.20 / -1.28%
|
15.60
|
15.90
|
15.40
|
15.40
|
15.61
|
12.83
|
339,390
|
|
9/3/2015
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.30
|
15.60
|
15.65
|
13.00
|
559,110
|
|
9/1/2015
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.73
|
12.92
|
546,080
|
|
8/31/2015
|
-0.40 / -2.45%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.04
|
13.25
|
542,220
|
|
8/28/2015
|
+0.30 / +1.88%
|
16.30
|
16.30
|
15.90
|
16.30
|
16.16
|
13.58
|
729,210
|
|
8/27/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.23
|
13.33
|
716,670
|
|
8/26/2015
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.85
|
13.33
|
1,009,210
|
|
8/25/2015
|
-0.70 / -4.46%
|
14.90
|
15.80
|
14.80
|
15.00
|
15.19
|
12.50
|
1,251,750
|
|
8/24/2015
|
-1.10 / -6.55%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.79
|
13.08
|
1,478,060
|
|
8/21/2015
|
-0.30 / -1.75%
|
16.90
|
17.10
|
16.00
|
16.80
|
16.33
|
14.00
|
1,368,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|