|
Closing price on 12/3/2015
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.30 |
Volume |
158,700 |
Split-adjusted Price |
11.08 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/10/2015
|
-0.30 / -1.89%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.66
|
13.00
|
589,960
|
|
11/9/2015
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.98
|
13.25
|
363,530
|
|
11/6/2015
|
+0.40 / +2.55%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.11
|
13.42
|
1,406,240
|
|
11/5/2015
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.77
|
13.08
|
763,680
|
|
11/4/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.74
|
13.08
|
273,130
|
|
11/3/2015
|
+0.20 / +1.29%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.55
|
13.08
|
382,500
|
|
11/2/2015
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
12.92
|
391,750
|
|
10/30/2015
|
-0.20 / -1.25%
|
15.90
|
16.10
|
15.80
|
15.80
|
15.93
|
13.17
|
314,580
|
|
10/29/2015
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.98
|
13.33
|
494,230
|
|
10/28/2015
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.85
|
13.08
|
1,035,940
|
|
10/27/2015
|
-0.50 / -3.03%
|
16.30
|
16.60
|
15.90
|
16.00
|
16.14
|
13.33
|
1,092,760
|
|
10/26/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.52
|
13.75
|
422,580
|
|
10/23/2015
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.67
|
13.83
|
454,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|