|
Closing price on 11/7/2019
|
|
Open |
5.95 |
High |
5.95 |
Low |
5.57 |
Volume |
3,586,750 |
Split-adjusted Price |
5.95 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2019
|
+0.38 / +6.82%
|
5.95
|
5.95
|
5.57
|
5.95
|
5.92
|
5.95
|
3,586,750
|
|
11/6/2019
|
+0.25 / +4.70%
|
5.32
|
5.69
|
5.05
|
5.57
|
5.65
|
5.57
|
3,126,520
|
|
11/5/2019
|
-0.30 / -5.34%
|
5.90
|
6.00
|
5.23
|
5.32
|
5.47
|
5.32
|
3,389,570
|
|
11/4/2019
|
+0.17 / +3.12%
|
5.57
|
5.83
|
5.30
|
5.62
|
5.78
|
5.62
|
4,529,840
|
|
11/1/2019
|
+0.35 / +6.86%
|
5.45
|
5.45
|
5.20
|
5.45
|
5.43
|
5.45
|
7,164,720
|
|
10/31/2019
|
+0.33 / +6.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,128,550
|
|
10/30/2019
|
+0.31 / +6.95%
|
4.46
|
4.77
|
4.46
|
4.77
|
4.76
|
4.77
|
1,362,390
|
|
10/29/2019
|
+0.29 / +6.95%
|
3.88
|
4.46
|
3.88
|
4.46
|
4.43
|
4.46
|
4,690,220
|
|
10/28/2019
|
+0.27 / +6.92%
|
3.90
|
4.17
|
3.89
|
4.17
|
4.16
|
4.17
|
4,633,790
|
|
10/25/2019
|
+0.25 / +6.85%
|
3.65
|
3.90
|
3.50
|
3.90
|
3.69
|
3.90
|
2,837,500
|
|
10/24/2019
|
+0.20 / +5.80%
|
3.55
|
3.65
|
3.45
|
3.65
|
3.53
|
3.65
|
1,998,700
|
|
10/23/2019
|
+0.22 / +6.81%
|
3.45
|
3.45
|
3.32
|
3.45
|
3.44
|
3.45
|
2,899,900
|
|
10/22/2019
|
+0.21 / +6.95%
|
3.23
|
3.23
|
3.12
|
3.23
|
3.23
|
3.23
|
1,785,940
|
|
10/21/2019
|
+0.19 / +6.71%
|
3.00
|
3.02
|
2.89
|
3.02
|
3.01
|
3.02
|
892,390
|
|
10/18/2019
|
+0.01 / +0.35%
|
2.82
|
2.90
|
2.82
|
2.83
|
2.88
|
2.83
|
142,250
|
|
10/17/2019
|
+0.09 / +3.30%
|
2.82
|
2.85
|
2.70
|
2.82
|
2.76
|
2.82
|
304,780
|
|
10/16/2019
|
+0.01 / +0.37%
|
2.72
|
2.80
|
2.70
|
2.73
|
2.72
|
2.73
|
354,570
|
|
10/15/2019
|
-0.11 / -3.89%
|
2.85
|
2.88
|
2.70
|
2.72
|
2.75
|
2.72
|
377,460
|
|
10/14/2019
|
-0.05 / -1.74%
|
2.88
|
2.90
|
2.79
|
2.83
|
2.82
|
2.83
|
373,620
|
|
10/11/2019
|
-0.02 / -0.69%
|
2.90
|
2.98
|
2.81
|
2.88
|
2.89
|
2.88
|
122,680
|
|
10/10/2019
|
0.00 / 0.00%
|
2.98
|
3.03
|
2.90
|
2.90
|
2.96
|
2.90
|
245,460
|
|
10/9/2019
|
-0.07 / -2.36%
|
3.15
|
3.17
|
2.90
|
2.90
|
3.09
|
2.90
|
649,640
|
|
10/8/2019
|
+0.19 / +6.83%
|
2.85
|
2.97
|
2.78
|
2.97
|
2.92
|
2.97
|
1,296,350
|
|
10/7/2019
|
-0.03 / -1.07%
|
2.87
|
2.87
|
2.78
|
2.78
|
2.80
|
2.78
|
58,870
|
|
10/4/2019
|
-0.10 / -3.44%
|
2.85
|
2.90
|
2.81
|
2.81
|
2.85
|
2.81
|
109,090
|
|
10/3/2019
|
+0.03 / +1.04%
|
2.88
|
2.91
|
2.80
|
2.91
|
2.86
|
2.91
|
192,770
|
|
10/2/2019
|
0.00 / 0.00%
|
2.91
|
2.91
|
2.81
|
2.88
|
2.87
|
2.88
|
90,090
|
|
10/1/2019
|
+0.08 / +2.86%
|
2.80
|
2.92
|
2.80
|
2.88
|
2.88
|
2.88
|
169,370
|
|
9/30/2019
|
-0.03 / -1.06%
|
2.85
|
2.86
|
2.80
|
2.80
|
2.82
|
2.80
|
88,190
|
|
9/27/2019
|
0.00 / 0.00%
|
2.83
|
2.85
|
2.80
|
2.83
|
2.83
|
2.83
|
71,150
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|