Closing price on 11/4/2013
|
|
Open |
23.90 |
High |
24.20 |
Low |
23.80 |
Volume |
62,020 |
Split-adjusted Price |
12.84 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2013
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.80
|
24.10
|
24.10
|
12.84
|
62,020
|
|
11/1/2013
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.10
|
24.10
|
24.10
|
12.84
|
46,620
|
|
10/31/2013
|
-0.20 / -0.82%
|
24.60
|
24.60
|
24.00
|
24.10
|
24.10
|
12.84
|
143,120
|
|
10/30/2013
|
+0.40 / +1.67%
|
23.90
|
25.00
|
23.70
|
24.30
|
24.30
|
12.95
|
237,160
|
|
10/29/2013
|
+0.30 / +1.27%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.90
|
12.73
|
90,480
|
|
10/28/2013
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.60
|
12.57
|
125,290
|
|
10/25/2013
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
12.63
|
113,180
|
|
10/24/2013
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.70
|
12.63
|
58,580
|
|
10/23/2013
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.40
|
23.70
|
23.70
|
12.63
|
106,720
|
|
10/22/2013
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.40
|
23.50
|
23.50
|
12.52
|
146,390
|
|
10/21/2013
|
+0.20 / +0.85%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.70
|
12.63
|
141,140
|
|
10/18/2013
|
-0.40 / -1.67%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.50
|
12.52
|
192,034
|
|
10/17/2013
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.90
|
12.73
|
122,210
|
|
10/16/2013
|
+0.10 / +0.42%
|
23.70
|
24.10
|
23.70
|
23.90
|
23.90
|
12.73
|
144,120
|
|
10/15/2013
|
-0.20 / -0.83%
|
23.80
|
24.20
|
23.50
|
23.80
|
23.80
|
12.68
|
249,900
|
|
10/14/2013
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.70
|
24.00
|
24.00
|
12.79
|
72,870
|
|
10/11/2013
|
+0.40 / +1.70%
|
23.50
|
24.10
|
23.50
|
23.90
|
23.90
|
12.73
|
138,430
|
|
10/10/2013
|
-0.70 / -2.89%
|
24.30
|
24.30
|
23.40
|
23.50
|
23.50
|
12.52
|
162,650
|
|
10/9/2013
|
-0.30 / -1.22%
|
24.10
|
24.50
|
24.00
|
24.20
|
24.20
|
12.89
|
92,900
|
|
10/8/2013
|
-0.30 / -1.21%
|
24.70
|
24.80
|
24.00
|
24.50
|
24.50
|
13.05
|
350,410
|
|
10/7/2013
|
+0.50 / +2.06%
|
24.20
|
25.10
|
24.20
|
24.80
|
24.80
|
13.21
|
137,020
|
|
10/4/2013
|
-0.40 / -1.62%
|
24.50
|
24.70
|
24.20
|
24.30
|
24.30
|
12.95
|
76,190
|
|
10/3/2013
|
+1.40 / +6.01%
|
24.90
|
24.90
|
24.40
|
24.70
|
24.70
|
13.16
|
405,930
|
|
10/2/2013
|
+1.50 / +6.88%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.30
|
12.41
|
330,140
|
|
10/1/2013
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.60
|
21.80
|
21.80
|
11.61
|
94,650
|
|
9/30/2013
|
-0.40 / -1.79%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.00
|
11.72
|
79,630
|
|
9/27/2013
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.20
|
22.40
|
22.40
|
11.93
|
103,440
|
|
9/26/2013
|
-0.30 / -1.32%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.50
|
11.99
|
137,610
|
|
9/25/2013
|
+0.60 / +2.70%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.80
|
12.15
|
358,840
|
|
9/24/2013
|
+1.40 / +6.73%
|
21.00
|
22.20
|
21.00
|
22.20
|
22.20
|
11.83
|
291,380
|
|
|