|
Closing price on 12/22/2015
|
|
Open |
13.40 |
High |
13.50 |
Low |
13.30 |
Volume |
226,070 |
Split-adjusted Price |
11.17 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
11.17
|
226,070
|
|
12/21/2015
|
+0.30 / +2.29%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.44
|
11.17
|
874,425
|
|
12/18/2015
|
-0.80 / -5.76%
|
13.90
|
14.00
|
13.10
|
13.10
|
13.21
|
10.92
|
1,073,910
|
|
12/17/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
13.90
|
13.99
|
11.58
|
298,286
|
|
12/16/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.08
|
11.67
|
216,830
|
|
12/15/2015
|
-0.40 / -2.78%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.15
|
11.67
|
213,720
|
|
12/14/2015
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.22
|
12.00
|
556,150
|
|
12/11/2015
|
+0.40 / +2.92%
|
13.70
|
14.40
|
13.70
|
14.10
|
14.09
|
11.75
|
872,320
|
|
12/10/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.85
|
11.42
|
480,550
|
|
12/9/2015
|
+0.50 / +3.79%
|
13.20
|
14.10
|
13.00
|
13.70
|
13.68
|
11.42
|
1,042,580
|
|
12/8/2015
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.16
|
11.00
|
271,790
|
|
12/7/2015
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.24
|
11.00
|
209,210
|
|
12/4/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.29
|
11.08
|
216,450
|
|
12/3/2015
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.42
|
11.08
|
158,700
|
|
12/2/2015
|
+0.30 / +2.27%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.50
|
11.25
|
402,160
|
|
12/1/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.33
|
11.00
|
274,460
|
|
11/30/2015
|
-0.30 / -2.22%
|
13.50
|
13.70
|
13.10
|
13.20
|
13.31
|
11.00
|
609,230
|
|
11/27/2015
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.72
|
11.25
|
321,780
|
|
11/26/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.91
|
11.50
|
443,490
|
|
11/25/2015
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.95
|
11.67
|
520,650
|
|
11/24/2015
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.20
|
11.75
|
386,950
|
|
11/23/2015
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.36
|
11.92
|
608,430
|
|
11/20/2015
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.95
|
11.75
|
995,730
|
|
11/19/2015
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.94
|
11.58
|
1,067,580
|
|
11/18/2015
|
-0.20 / -1.40%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.19
|
11.75
|
361,710
|
|
11/17/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.29
|
11.92
|
1,017,340
|
|
11/16/2015
|
-0.90 / -5.92%
|
14.90
|
15.00
|
14.30
|
14.30
|
14.61
|
11.92
|
1,979,970
|
|
11/13/2015
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.28
|
12.67
|
540,610
|
|
11/12/2015
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
12.75
|
473,540
|
|
11/11/2015
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.54
|
12.83
|
524,940
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|