|
Closing price on 11/12/2018
|
|
Open |
5.90 |
High |
5.98 |
Low |
5.75 |
Volume |
480,000 |
Split-adjusted Price |
5.75 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2018
|
-0.06 / -1.03%
|
5.90
|
5.98
|
5.75
|
5.75
|
5.83
|
5.75
|
480,000
|
|
11/9/2018
|
-0.32 / -5.22%
|
6.05
|
6.28
|
5.80
|
5.81
|
5.90
|
5.81
|
869,120
|
|
11/8/2018
|
+0.23 / +3.90%
|
6.25
|
6.29
|
6.00
|
6.13
|
6.20
|
6.13
|
658,290
|
|
11/7/2018
|
+0.06 / +1.03%
|
5.95
|
6.20
|
5.74
|
5.90
|
5.91
|
5.90
|
1,141,193
|
|
11/6/2018
|
-0.37 / -5.96%
|
6.20
|
6.20
|
5.78
|
5.84
|
5.90
|
5.84
|
748,410
|
|
11/5/2018
|
-0.29 / -4.46%
|
6.60
|
6.60
|
6.10
|
6.21
|
6.19
|
6.21
|
813,840
|
|
11/2/2018
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
1,022,600
|
|
11/1/2018
|
-0.10 / -1.52%
|
7.06
|
7.06
|
6.50
|
6.50
|
6.76
|
6.50
|
1,702,700
|
|
10/31/2018
|
+0.43 / +6.97%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
487,160
|
|
10/30/2018
|
+0.32 / +5.47%
|
6.15
|
6.25
|
6.00
|
6.17
|
6.17
|
6.17
|
1,059,610
|
|
10/29/2018
|
+0.15 / +2.63%
|
5.60
|
6.08
|
5.60
|
5.85
|
5.97
|
5.85
|
1,002,870
|
|
10/26/2018
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.77
|
5.70
|
729,430
|
|
10/25/2018
|
-0.07 / -1.15%
|
6.10
|
6.10
|
5.66
|
6.00
|
5.87
|
6.00
|
706,410
|
|
10/24/2018
|
+0.39 / +6.87%
|
5.70
|
6.07
|
5.68
|
6.07
|
5.98
|
6.07
|
1,015,280
|
|
10/23/2018
|
-0.28 / -4.70%
|
5.56
|
5.80
|
5.55
|
5.68
|
5.57
|
5.68
|
1,644,880
|
|
10/22/2018
|
-0.44 / -6.88%
|
6.50
|
6.50
|
5.96
|
5.96
|
6.08
|
5.96
|
878,620
|
|
10/19/2018
|
+0.16 / +2.56%
|
6.67
|
6.67
|
6.31
|
6.40
|
6.49
|
6.40
|
1,969,990
|
|
10/18/2018
|
+0.40 / +6.85%
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
285,690
|
|
10/17/2018
|
+0.38 / +6.96%
|
5.45
|
5.84
|
5.40
|
5.84
|
5.74
|
5.84
|
257,150
|
|
10/16/2018
|
-0.26 / -4.55%
|
5.32
|
5.72
|
5.32
|
5.46
|
5.42
|
5.46
|
1,769,410
|
|
10/15/2018
|
-0.42 / -6.84%
|
5.72
|
5.80
|
5.72
|
5.72
|
5.72
|
5.72
|
1,786,250
|
|
10/12/2018
|
-0.46 / -6.97%
|
6.14
|
6.60
|
6.14
|
6.14
|
6.16
|
6.14
|
4,096,320
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|