|
|
Closing price on 11/8/2016
|
|
| Open |
10.05 |
| High |
10.10 |
| Low |
9.92 |
| Volume |
526,510 |
| Split-adjusted Price |
9.93 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2016
|
-0.02 / -0.20%
|
10.05
|
10.10
|
9.92
|
9.93
|
9.97
|
9.93
|
526,510
|
|
|
11/7/2016
|
+0.25 / +2.58%
|
9.70
|
9.99
|
9.70
|
9.95
|
9.92
|
9.95
|
718,150
|
|
|
11/4/2016
|
-0.06 / -0.61%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.77
|
9.70
|
927,720
|
|
|
11/3/2016
|
-0.24 / -2.40%
|
10.00
|
10.00
|
9.61
|
9.76
|
9.83
|
9.76
|
1,087,750
|
|
|
11/2/2016
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.15
|
10.00
|
1,733,870
|
|
|
11/1/2016
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.53
|
10.30
|
1,989,610
|
|
|
10/31/2016
|
-0.30 / -2.70%
|
11.20
|
11.25
|
10.80
|
10.80
|
10.96
|
10.80
|
946,120
|
|
|
10/28/2016
|
+0.25 / +2.30%
|
10.90
|
11.15
|
10.85
|
11.10
|
11.01
|
11.10
|
1,254,060
|
|
|
10/27/2016
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.80
|
10.85
|
10.89
|
10.85
|
1,072,190
|
|
|
10/26/2016
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.85
|
10.90
|
10.89
|
10.90
|
712,260
|
|
|
10/25/2016
|
-0.15 / -1.36%
|
11.15
|
11.15
|
10.35
|
10.90
|
10.92
|
10.90
|
634,430
|
|
|
10/24/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.05
|
11.05
|
11.14
|
11.05
|
985,490
|
|
|
10/21/2016
|
+0.25 / +2.31%
|
10.90
|
11.15
|
10.75
|
11.05
|
10.93
|
11.05
|
1,009,440
|
|
|
10/20/2016
|
-0.20 / -1.82%
|
10.95
|
11.10
|
10.80
|
10.80
|
10.92
|
10.80
|
1,566,940
|
|
|
10/19/2016
|
-0.10 / -0.90%
|
11.15
|
11.30
|
11.00
|
11.00
|
11.13
|
11.00
|
1,137,780
|
|
|
10/18/2016
|
-0.15 / -1.33%
|
11.30
|
11.30
|
11.05
|
11.10
|
11.17
|
11.10
|
981,930
|
|
|
10/17/2016
|
+0.40 / +3.69%
|
11.10
|
11.35
|
10.95
|
11.25
|
11.17
|
11.25
|
2,068,260
|
|
|
10/14/2016
|
-0.15 / -1.36%
|
11.00
|
11.20
|
10.85
|
10.85
|
11.02
|
10.85
|
1,579,420
|
|
|
10/13/2016
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.81
|
11.00
|
1,452,950
|
|
|
10/12/2016
|
+0.25 / +2.39%
|
10.45
|
10.75
|
10.40
|
10.70
|
10.64
|
10.70
|
1,086,690
|
|
|
10/11/2016
|
-0.15 / -1.42%
|
10.65
|
10.70
|
10.25
|
10.45
|
10.41
|
10.45
|
869,720
|
|
|
10/10/2016
|
+0.20 / +1.92%
|
10.40
|
10.95
|
10.40
|
10.60
|
10.67
|
10.60
|
1,908,480
|
|
|
10/7/2016
|
+0.48 / +4.84%
|
9.92
|
10.40
|
9.92
|
10.40
|
10.23
|
10.40
|
1,772,650
|
|
|
10/6/2016
|
+0.12 / +1.22%
|
9.80
|
10.00
|
9.80
|
9.92
|
9.95
|
9.92
|
548,750
|
|
|
10/5/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.89
|
9.80
|
728,860
|
|
|
10/4/2016
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.95
|
9.80
|
1,355,970
|
|
|
10/3/2016
|
-0.15 / -1.48%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.11
|
10.00
|
981,530
|
|
|
9/30/2016
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.05
|
10.15
|
10.19
|
10.15
|
978,250
|
|
|
9/29/2016
|
+0.20 / +2.00%
|
10.70
|
10.70
|
10.15
|
10.20
|
10.50
|
10.20
|
4,221,500
|
|
|
9/28/2016
|
+0.61 / +6.50%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
776,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|