|
|
Closing price on 10/22/2015
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
501,650 |
| Split-adjusted Price |
13.92 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.67
|
13.92
|
501,650
|
|
|
10/21/2015
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.66
|
13.75
|
384,530
|
|
|
10/20/2015
|
-0.40 / -2.34%
|
17.00
|
17.10
|
16.60
|
16.70
|
16.85
|
13.92
|
742,820
|
|
|
10/19/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.19
|
14.25
|
490,160
|
|
|
10/16/2015
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.31
|
14.33
|
602,370
|
|
|
10/15/2015
|
-0.40 / -2.29%
|
17.40
|
17.50
|
17.00
|
17.10
|
17.16
|
14.25
|
1,936,610
|
|
|
10/14/2015
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.58
|
14.58
|
738,140
|
|
|
10/13/2015
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.60
|
17.70
|
17.86
|
14.75
|
631,070
|
|
|
10/12/2015
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.83
|
14.75
|
998,430
|
|
|
10/9/2015
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
17.90
|
18.01
|
14.92
|
1,127,570
|
|
|
10/8/2015
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.80
|
18.10
|
18.04
|
15.08
|
1,090,700
|
|
|
10/7/2015
|
-0.70 / -3.76%
|
18.60
|
18.70
|
17.80
|
17.90
|
18.19
|
14.92
|
1,745,400
|
|
|
10/6/2015
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.20
|
18.60
|
18.53
|
15.50
|
3,405,900
|
|
|
10/5/2015
|
+0.80 / +4.82%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.28
|
14.50
|
1,320,390
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|