|
|
Closing price on 10/26/2017
|
|
| Open |
6.07 |
| High |
6.08 |
| Low |
5.90 |
| Volume |
147,860 |
| Split-adjusted Price |
6.02 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
-0.01 / -0.17%
|
6.07
|
6.08
|
5.90
|
6.02
|
6.01
|
6.02
|
147,860
|
|
|
10/25/2017
|
-0.02 / -0.33%
|
6.05
|
6.09
|
6.03
|
6.03
|
6.05
|
6.03
|
131,310
|
|
|
10/24/2017
|
+0.01 / +0.17%
|
6.03
|
6.10
|
6.03
|
6.05
|
6.06
|
6.05
|
155,840
|
|
|
10/23/2017
|
-0.06 / -0.98%
|
6.10
|
6.13
|
6.04
|
6.04
|
6.08
|
6.04
|
1,058,880
|
|
|
10/20/2017
|
-0.03 / -0.49%
|
6.14
|
6.14
|
6.10
|
6.10
|
6.10
|
6.10
|
951,730
|
|
|
10/19/2017
|
0.00 / 0.00%
|
6.12
|
6.14
|
6.12
|
6.13
|
6.13
|
6.13
|
1,039,470
|
|
|
10/18/2017
|
0.00 / 0.00%
|
6.13
|
6.16
|
6.11
|
6.13
|
6.14
|
6.13
|
1,085,460
|
|
|
10/17/2017
|
-0.01 / -0.16%
|
6.11
|
6.15
|
6.09
|
6.13
|
6.11
|
6.13
|
1,102,130
|
|
|
10/16/2017
|
-0.02 / -0.32%
|
6.18
|
6.18
|
6.11
|
6.14
|
6.13
|
6.14
|
937,110
|
|
|
10/13/2017
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.13
|
6.16
|
6.15
|
6.16
|
919,210
|
|
|
10/12/2017
|
+0.05 / +0.82%
|
6.10
|
6.17
|
6.10
|
6.16
|
6.14
|
6.16
|
1,248,570
|
|
|
10/11/2017
|
-0.08 / -1.29%
|
6.14
|
6.19
|
6.10
|
6.11
|
6.12
|
6.11
|
1,098,880
|
|
|
10/10/2017
|
0.00 / 0.00%
|
6.20
|
6.22
|
6.10
|
6.19
|
6.17
|
6.19
|
892,570
|
|
|
10/9/2017
|
+0.05 / +0.81%
|
6.14
|
6.23
|
6.14
|
6.19
|
6.18
|
6.19
|
1,101,450
|
|
|
10/6/2017
|
0.00 / 0.00%
|
6.16
|
6.23
|
6.14
|
6.14
|
6.16
|
6.14
|
953,640
|
|
|
10/5/2017
|
-0.04 / -0.65%
|
6.18
|
6.21
|
6.10
|
6.14
|
6.15
|
6.14
|
1,006,690
|
|
|
10/4/2017
|
+0.03 / +0.49%
|
6.15
|
6.22
|
6.14
|
6.18
|
6.20
|
6.18
|
1,149,560
|
|
|
10/3/2017
|
-0.19 / -3.00%
|
6.34
|
6.36
|
6.15
|
6.15
|
6.23
|
6.15
|
1,125,010
|
|
|
10/2/2017
|
0.00 / 0.00%
|
6.34
|
6.40
|
6.20
|
6.34
|
6.31
|
6.34
|
1,152,180
|
|
|
9/29/2017
|
-0.05 / -0.78%
|
6.44
|
6.45
|
6.32
|
6.34
|
6.36
|
6.34
|
1,050,300
|
|
|
9/28/2017
|
0.00 / 0.00%
|
6.36
|
6.45
|
6.36
|
6.39
|
6.40
|
6.39
|
1,144,470
|
|
|
9/27/2017
|
-0.01 / -0.16%
|
6.45
|
6.45
|
6.38
|
6.39
|
6.41
|
6.39
|
1,200,440
|
|
|
9/26/2017
|
+0.12 / +1.91%
|
6.29
|
6.42
|
6.26
|
6.40
|
6.37
|
6.40
|
1,240,650
|
|
|
9/25/2017
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.26
|
6.28
|
6.27
|
6.28
|
1,158,690
|
|
|
9/22/2017
|
-0.07 / -1.10%
|
6.25
|
6.40
|
6.25
|
6.28
|
6.30
|
6.28
|
955,300
|
|
|
9/21/2017
|
-0.13 / -2.01%
|
6.55
|
6.55
|
6.25
|
6.35
|
6.34
|
6.35
|
1,293,130
|
|
|
9/20/2017
|
+0.36 / +5.88%
|
6.12
|
6.54
|
6.10
|
6.48
|
6.48
|
6.48
|
2,055,790
|
|
|
9/19/2017
|
-0.04 / -0.65%
|
6.18
|
6.18
|
6.12
|
6.12
|
6.13
|
6.12
|
1,027,340
|
|
|
9/18/2017
|
+0.04 / +0.65%
|
6.10
|
6.17
|
6.10
|
6.16
|
6.13
|
6.16
|
1,065,470
|
|
|
9/15/2017
|
-0.01 / -0.16%
|
6.10
|
6.18
|
6.10
|
6.12
|
6.14
|
6.12
|
1,029,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|