|
|
Closing price on 12/1/2017
|
|
| Open |
8.22 |
| High |
8.51 |
| Low |
8.20 |
| Volume |
3,157,810 |
| Split-adjusted Price |
8.51 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.55 / +6.91%
|
8.22
|
8.51
|
8.20
|
8.51
|
8.47
|
8.51
|
3,157,810
|
|
|
11/30/2017
|
+0.35 / +4.60%
|
7.61
|
7.99
|
7.61
|
7.96
|
7.91
|
7.96
|
2,099,480
|
|
|
11/29/2017
|
+0.11 / +1.47%
|
7.58
|
7.76
|
7.58
|
7.61
|
7.67
|
7.61
|
1,596,350
|
|
|
11/28/2017
|
+0.34 / +4.75%
|
7.16
|
7.66
|
7.16
|
7.50
|
7.49
|
7.50
|
1,418,190
|
|
|
11/27/2017
|
-0.24 / -3.24%
|
7.30
|
7.40
|
7.10
|
7.16
|
7.25
|
7.16
|
1,641,800
|
|
|
11/24/2017
|
+0.10 / +1.37%
|
7.26
|
7.60
|
7.26
|
7.40
|
7.40
|
7.40
|
1,889,720
|
|
|
11/23/2017
|
+0.45 / +6.57%
|
6.86
|
7.32
|
6.76
|
7.30
|
7.16
|
7.30
|
3,622,500
|
|
|
11/22/2017
|
+0.33 / +5.06%
|
6.97
|
6.97
|
6.80
|
6.85
|
6.93
|
6.85
|
4,699,500
|
|
|
11/21/2017
|
+0.42 / +6.89%
|
6.19
|
6.52
|
6.15
|
6.52
|
6.47
|
6.52
|
1,327,740
|
|
|
11/20/2017
|
+0.13 / +2.18%
|
6.00
|
6.20
|
5.97
|
6.10
|
6.10
|
6.10
|
619,370
|
|
|
11/17/2017
|
+0.06 / +1.02%
|
5.98
|
6.00
|
5.90
|
5.97
|
5.94
|
5.97
|
357,770
|
|
|
11/16/2017
|
+0.06 / +1.03%
|
5.80
|
5.93
|
5.80
|
5.91
|
5.88
|
5.91
|
424,850
|
|
|
11/15/2017
|
-0.20 / -3.31%
|
6.03
|
6.13
|
5.63
|
5.85
|
5.86
|
5.85
|
495,520
|
|
|
11/14/2017
|
-0.08 / -1.31%
|
6.13
|
6.19
|
6.00
|
6.05
|
6.07
|
6.05
|
878,770
|
|
|
11/13/2017
|
-0.13 / -2.08%
|
6.26
|
6.30
|
6.10
|
6.13
|
6.23
|
6.13
|
611,410
|
|
|
11/10/2017
|
+0.08 / +1.29%
|
6.22
|
6.55
|
6.18
|
6.26
|
6.28
|
6.26
|
585,280
|
|
|
11/9/2017
|
+0.07 / +1.15%
|
6.11
|
6.24
|
6.01
|
6.18
|
6.14
|
6.18
|
766,700
|
|
|
11/8/2017
|
+0.24 / +4.09%
|
6.28
|
6.28
|
6.06
|
6.11
|
6.25
|
6.11
|
1,528,720
|
|
|
11/7/2017
|
+0.38 / +6.92%
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
466,380
|
|
|
11/6/2017
|
+0.35 / +6.81%
|
5.49
|
5.49
|
5.46
|
5.49
|
5.48
|
5.49
|
1,136,790
|
|
|
11/3/2017
|
0.00 / 0.00%
|
4.94
|
5.16
|
4.90
|
5.14
|
5.02
|
5.14
|
370,340
|
|
|
11/2/2017
|
-0.38 / -6.88%
|
5.35
|
5.50
|
5.14
|
5.14
|
5.21
|
5.14
|
1,349,060
|
|
|
11/1/2017
|
-0.41 / -6.91%
|
5.82
|
5.82
|
5.52
|
5.52
|
5.54
|
5.52
|
1,049,950
|
|
|
10/31/2017
|
-0.08 / -1.33%
|
6.02
|
6.03
|
5.85
|
5.93
|
5.91
|
5.93
|
203,000
|
|
|
10/30/2017
|
0.00 / 0.00%
|
6.00
|
6.02
|
5.94
|
6.01
|
5.99
|
6.01
|
282,990
|
|
|
10/27/2017
|
-0.01 / -0.17%
|
6.00
|
6.02
|
5.97
|
6.01
|
6.00
|
6.01
|
52,180
|
|
|
10/26/2017
|
-0.01 / -0.17%
|
6.07
|
6.08
|
5.90
|
6.02
|
6.01
|
6.02
|
147,860
|
|
|
10/25/2017
|
-0.02 / -0.33%
|
6.05
|
6.09
|
6.03
|
6.03
|
6.05
|
6.03
|
131,310
|
|
|
10/24/2017
|
+0.01 / +0.17%
|
6.03
|
6.10
|
6.03
|
6.05
|
6.06
|
6.05
|
155,840
|
|
|
10/23/2017
|
-0.06 / -0.98%
|
6.10
|
6.13
|
6.04
|
6.04
|
6.08
|
6.04
|
1,058,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|