|
Closing price on 11/26/2018
|
|
Open |
5.10 |
High |
5.17 |
Low |
5.03 |
Volume |
265,070 |
Split-adjusted Price |
5.03 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2018
|
-0.07 / -1.37%
|
5.10
|
5.17
|
5.03
|
5.03
|
5.09
|
5.03
|
265,070
|
|
11/23/2018
|
-0.04 / -0.78%
|
5.16
|
5.19
|
5.10
|
5.10
|
5.14
|
5.10
|
217,770
|
|
11/22/2018
|
+0.08 / +1.58%
|
5.15
|
5.18
|
5.10
|
5.14
|
5.14
|
5.14
|
365,030
|
|
11/21/2018
|
-0.05 / -0.98%
|
5.11
|
5.11
|
5.01
|
5.06
|
5.06
|
5.06
|
444,510
|
|
11/20/2018
|
-0.08 / -1.54%
|
5.19
|
5.22
|
5.10
|
5.11
|
5.13
|
5.11
|
252,550
|
|
11/19/2018
|
+0.19 / +3.80%
|
5.00
|
5.26
|
5.00
|
5.19
|
5.17
|
5.19
|
278,480
|
|
11/16/2018
|
-0.05 / -0.99%
|
5.15
|
5.35
|
4.93
|
5.00
|
5.12
|
5.00
|
758,240
|
|
11/15/2018
|
-0.37 / -6.83%
|
5.20
|
5.32
|
5.05
|
5.05
|
5.09
|
5.05
|
1,725,640
|
|
11/14/2018
|
-0.40 / -6.87%
|
5.82
|
5.84
|
5.42
|
5.42
|
5.51
|
5.42
|
1,248,910
|
|
11/13/2018
|
+0.07 / +1.22%
|
5.50
|
6.15
|
5.50
|
5.82
|
5.86
|
5.82
|
1,012,360
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|