|
Closing price on 12/23/2019
|
|
Open |
8.49 |
High |
8.55 |
Low |
8.39 |
Volume |
939,790 |
Split-adjusted Price |
8.48 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2019
|
-0.02 / -0.24%
|
8.49
|
8.55
|
8.39
|
8.48
|
8.46
|
8.48
|
939,790
|
|
12/20/2019
|
+0.19 / +2.29%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.35
|
8.50
|
1,191,860
|
|
12/19/2019
|
-0.09 / -1.07%
|
8.35
|
8.56
|
8.31
|
8.31
|
8.46
|
8.31
|
1,828,170
|
|
12/18/2019
|
0.00 / 0.00%
|
8.35
|
8.50
|
8.15
|
8.40
|
8.30
|
8.40
|
911,180
|
|
12/17/2019
|
-0.01 / -0.12%
|
8.20
|
8.80
|
8.20
|
8.40
|
8.56
|
8.40
|
1,072,240
|
|
12/16/2019
|
-0.11 / -1.29%
|
8.52
|
8.52
|
8.37
|
8.41
|
8.41
|
8.41
|
461,670
|
|
12/13/2019
|
-0.14 / -1.62%
|
8.66
|
8.66
|
8.50
|
8.52
|
8.55
|
8.52
|
254,130
|
|
12/12/2019
|
-0.03 / -0.35%
|
8.65
|
8.69
|
8.63
|
8.66
|
8.66
|
8.66
|
852,250
|
|
12/11/2019
|
-0.14 / -1.59%
|
8.80
|
8.80
|
8.69
|
8.69
|
8.71
|
8.69
|
354,650
|
|
12/10/2019
|
0.00 / 0.00%
|
8.57
|
8.90
|
8.57
|
8.83
|
8.80
|
8.83
|
176,380
|
|
12/9/2019
|
+0.13 / +1.49%
|
8.70
|
8.98
|
8.70
|
8.83
|
8.90
|
8.83
|
1,247,450
|
|
12/6/2019
|
+0.01 / +0.12%
|
8.70
|
8.70
|
8.28
|
8.70
|
8.69
|
8.70
|
722,640
|
|
12/5/2019
|
-0.08 / -0.91%
|
8.77
|
8.90
|
8.69
|
8.69
|
8.75
|
8.69
|
458,490
|
|
12/4/2019
|
+0.27 / +3.18%
|
8.97
|
8.97
|
8.50
|
8.77
|
8.64
|
8.77
|
1,178,260
|
|
12/3/2019
|
-0.08 / -0.93%
|
8.58
|
8.58
|
8.10
|
8.50
|
8.50
|
8.50
|
1,289,720
|
|
12/2/2019
|
+0.08 / +0.94%
|
8.00
|
8.70
|
8.00
|
8.58
|
8.46
|
8.58
|
743,040
|
|
11/29/2019
|
-0.25 / -2.86%
|
8.75
|
8.80
|
8.14
|
8.50
|
8.42
|
8.50
|
1,151,140
|
|
11/28/2019
|
+0.05 / +0.57%
|
8.70
|
9.30
|
8.44
|
8.75
|
8.70
|
8.75
|
3,613,670
|
|
11/27/2019
|
+0.55 / +6.75%
|
8.15
|
8.72
|
8.15
|
8.70
|
8.69
|
8.70
|
6,857,760
|
|
11/26/2019
|
+0.53 / +6.96%
|
7.63
|
8.15
|
7.63
|
8.15
|
8.00
|
8.15
|
5,121,760
|
|
11/25/2019
|
+0.11 / +1.46%
|
7.54
|
8.00
|
7.48
|
7.62
|
7.60
|
7.62
|
1,440,620
|
|
11/22/2019
|
-0.31 / -3.96%
|
7.90
|
8.00
|
7.51
|
7.51
|
7.81
|
7.51
|
2,122,140
|
|
11/21/2019
|
+0.51 / +6.98%
|
7.66
|
7.82
|
6.80
|
7.82
|
7.78
|
7.82
|
4,032,980
|
|
11/20/2019
|
+0.47 / +6.87%
|
6.85
|
7.31
|
6.85
|
7.31
|
7.31
|
7.31
|
4,386,490
|
|
11/19/2019
|
+0.44 / +6.88%
|
6.25
|
6.84
|
6.25
|
6.84
|
6.81
|
6.84
|
7,217,300
|
|
11/18/2019
|
-0.33 / -4.90%
|
6.26
|
7.20
|
6.26
|
6.40
|
6.37
|
6.40
|
8,767,210
|
|
11/15/2019
|
-0.50 / -6.92%
|
6.90
|
7.23
|
6.73
|
6.73
|
6.89
|
6.73
|
2,586,870
|
|
11/14/2019
|
-0.54 / -6.95%
|
8.31
|
8.31
|
7.23
|
7.23
|
7.32
|
7.23
|
2,435,340
|
|
11/13/2019
|
+0.50 / +6.88%
|
7.77
|
7.77
|
7.70
|
7.77
|
7.77
|
7.77
|
9,764,020
|
|
11/12/2019
|
+0.47 / +6.91%
|
7.27
|
7.27
|
7.20
|
7.27
|
7.27
|
7.27
|
3,506,530
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|