|
|
Closing price on 12/23/2016
|
|
| Open |
8.98 |
| High |
8.99 |
| Low |
8.82 |
| Volume |
171,160 |
| Split-adjusted Price |
8.92 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2016
|
+0.04 / +0.45%
|
8.98
|
8.99
|
8.82
|
8.92
|
8.87
|
8.92
|
171,160
|
|
|
12/22/2016
|
+0.06 / +0.68%
|
8.82
|
9.05
|
8.80
|
8.88
|
8.95
|
8.88
|
391,240
|
|
|
12/21/2016
|
-0.06 / -0.68%
|
8.88
|
8.88
|
8.75
|
8.82
|
8.81
|
8.82
|
284,910
|
|
|
12/20/2016
|
-0.15 / -1.66%
|
9.01
|
9.03
|
8.87
|
8.88
|
8.93
|
8.88
|
234,030
|
|
|
12/19/2016
|
+0.08 / +0.89%
|
9.00
|
9.10
|
8.95
|
9.03
|
9.02
|
9.03
|
551,730
|
|
|
12/16/2016
|
+0.25 / +2.87%
|
8.80
|
8.95
|
8.70
|
8.95
|
8.85
|
8.95
|
1,305,680
|
|
|
12/15/2016
|
0.00 / 0.00%
|
8.65
|
9.00
|
8.59
|
8.70
|
8.72
|
8.70
|
655,240
|
|
|
12/14/2016
|
+0.15 / +1.75%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.53
|
8.70
|
574,640
|
|
|
12/13/2016
|
-0.36 / -4.04%
|
8.91
|
8.91
|
8.55
|
8.55
|
8.70
|
8.55
|
554,610
|
|
|
12/12/2016
|
-0.27 / -2.94%
|
9.20
|
9.20
|
8.91
|
8.91
|
9.01
|
8.91
|
478,620
|
|
|
12/9/2016
|
-0.08 / -0.86%
|
9.26
|
9.33
|
9.18
|
9.18
|
9.22
|
9.18
|
467,520
|
|
|
12/8/2016
|
-0.09 / -0.96%
|
9.39
|
9.41
|
9.23
|
9.26
|
9.31
|
9.26
|
217,260
|
|
|
12/7/2016
|
+0.10 / +1.08%
|
9.35
|
9.35
|
9.23
|
9.35
|
9.27
|
9.35
|
308,060
|
|
|
12/6/2016
|
-0.23 / -2.43%
|
9.45
|
9.48
|
9.25
|
9.25
|
9.33
|
9.25
|
394,560
|
|
|
12/5/2016
|
+0.18 / +1.94%
|
9.50
|
9.65
|
9.36
|
9.48
|
9.54
|
9.48
|
440,630
|
|
|
12/2/2016
|
-0.05 / -0.53%
|
9.35
|
9.39
|
9.20
|
9.30
|
9.26
|
9.30
|
604,170
|
|
|
12/1/2016
|
-0.04 / -0.43%
|
9.45
|
9.55
|
9.35
|
9.35
|
9.42
|
9.35
|
360,400
|
|
|
11/30/2016
|
-0.11 / -1.16%
|
9.51
|
9.51
|
9.35
|
9.39
|
9.40
|
9.39
|
749,640
|
|
|
11/29/2016
|
-0.10 / -1.04%
|
9.68
|
9.68
|
9.50
|
9.50
|
9.52
|
9.50
|
492,340
|
|
|
11/28/2016
|
-0.07 / -0.72%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.63
|
9.60
|
336,720
|
|
|
11/25/2016
|
+0.03 / +0.31%
|
9.60
|
9.74
|
9.60
|
9.67
|
9.68
|
9.67
|
283,970
|
|
|
11/24/2016
|
+0.06 / +0.63%
|
9.58
|
9.70
|
9.58
|
9.64
|
9.62
|
9.64
|
289,570
|
|
|
11/23/2016
|
-0.10 / -1.03%
|
9.68
|
9.70
|
9.56
|
9.58
|
9.60
|
9.58
|
477,900
|
|
|
11/22/2016
|
-0.07 / -0.72%
|
9.75
|
9.75
|
9.68
|
9.68
|
9.71
|
9.68
|
560,720
|
|
|
11/21/2016
|
0.00 / 0.00%
|
9.83
|
9.83
|
9.71
|
9.75
|
9.76
|
9.75
|
173,070
|
|
|
11/18/2016
|
+0.01 / +0.10%
|
9.77
|
9.88
|
9.74
|
9.75
|
9.81
|
9.75
|
424,720
|
|
|
11/17/2016
|
-0.11 / -1.12%
|
9.80
|
9.82
|
9.74
|
9.74
|
9.79
|
9.74
|
466,660
|
|
|
11/16/2016
|
+0.03 / +0.31%
|
9.80
|
9.95
|
9.75
|
9.85
|
9.84
|
9.85
|
282,050
|
|
|
11/15/2016
|
+0.26 / +2.72%
|
9.64
|
9.83
|
9.60
|
9.82
|
9.73
|
9.82
|
517,310
|
|
|
11/14/2016
|
-0.14 / -1.44%
|
9.70
|
9.75
|
9.56
|
9.56
|
9.64
|
9.56
|
588,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|