|
|
Closing price on 12/22/2017
|
|
| Open |
8.50 |
| High |
8.51 |
| Low |
8.31 |
| Volume |
365,920 |
| Split-adjusted Price |
8.31 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
-0.19 / -2.24%
|
8.50
|
8.51
|
8.31
|
8.31
|
8.39
|
8.31
|
365,920
|
|
|
12/21/2017
|
+0.20 / +2.41%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.47
|
8.50
|
387,040
|
|
|
12/20/2017
|
-0.20 / -2.35%
|
8.45
|
8.55
|
8.30
|
8.30
|
8.40
|
8.30
|
1,018,300
|
|
|
12/19/2017
|
-0.08 / -0.93%
|
8.51
|
8.79
|
8.50
|
8.50
|
8.62
|
8.50
|
822,420
|
|
|
12/18/2017
|
-0.19 / -2.17%
|
8.77
|
9.00
|
8.52
|
8.58
|
8.67
|
8.58
|
487,550
|
|
|
12/15/2017
|
+0.57 / +6.95%
|
8.50
|
8.77
|
8.40
|
8.77
|
8.72
|
8.77
|
2,147,850
|
|
|
12/14/2017
|
+0.32 / +4.06%
|
7.90
|
8.20
|
7.89
|
8.20
|
8.03
|
8.20
|
684,280
|
|
|
12/13/2017
|
0.00 / 0.00%
|
8.00
|
8.08
|
7.68
|
7.88
|
7.82
|
7.88
|
901,720
|
|
|
12/12/2017
|
-0.57 / -6.75%
|
8.45
|
8.71
|
7.86
|
7.88
|
8.13
|
7.88
|
1,920,500
|
|
|
12/11/2017
|
-0.29 / -3.32%
|
8.40
|
8.74
|
8.40
|
8.45
|
8.53
|
8.45
|
835,940
|
|
|
12/8/2017
|
+0.25 / +2.94%
|
8.79
|
9.08
|
8.54
|
8.74
|
8.96
|
8.74
|
1,875,090
|
|
|
12/7/2017
|
+0.39 / +4.81%
|
8.10
|
8.55
|
8.10
|
8.49
|
8.32
|
8.49
|
1,536,960
|
|
|
12/6/2017
|
-0.47 / -5.48%
|
8.50
|
8.55
|
8.03
|
8.10
|
8.29
|
8.10
|
2,023,390
|
|
|
12/5/2017
|
-0.53 / -5.82%
|
9.30
|
9.30
|
8.50
|
8.57
|
8.74
|
8.57
|
1,990,490
|
|
|
12/4/2017
|
+0.59 / +6.93%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.08
|
9.10
|
3,503,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|