|
Closing price on 2/1/2018
|
|
Open |
6.62 |
High |
6.62 |
Low |
5.76 |
Volume |
1,212,510 |
Split-adjusted Price |
6.20 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2018
|
+0.01 / +0.16%
|
6.62
|
6.62
|
5.76
|
6.20
|
5.87
|
6.20
|
1,212,510
|
|
1/31/2018
|
-0.46 / -6.92%
|
6.65
|
6.70
|
6.19
|
6.19
|
6.31
|
6.19
|
1,016,440
|
|
1/30/2018
|
-0.30 / -4.32%
|
6.90
|
6.90
|
6.59
|
6.65
|
6.68
|
6.65
|
873,180
|
|
1/29/2018
|
+0.21 / +3.12%
|
6.79
|
7.00
|
6.75
|
6.95
|
6.88
|
6.95
|
419,270
|
|
1/26/2018
|
+0.33 / +5.15%
|
6.00
|
6.74
|
5.98
|
6.74
|
6.51
|
6.74
|
339,320
|
|
1/25/2018
|
-0.48 / -6.97%
|
6.61
|
6.89
|
6.41
|
6.41
|
6.49
|
6.41
|
2,594,310
|
|
1/22/2018
|
-0.51 / -6.89%
|
6.89
|
7.91
|
6.89
|
6.89
|
6.89
|
6.89
|
2,906,850
|
|
1/19/2018
|
-0.20 / -2.63%
|
7.70
|
7.99
|
7.21
|
7.40
|
7.57
|
7.40
|
566,940
|
|
1/18/2018
|
+0.48 / +6.74%
|
7.12
|
7.61
|
7.12
|
7.60
|
7.54
|
7.60
|
1,423,610
|
|
1/17/2018
|
-0.53 / -6.93%
|
7.12
|
7.45
|
7.12
|
7.12
|
7.19
|
7.12
|
8,183,020
|
|
1/16/2018
|
-0.57 / -6.93%
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
108,910
|
|
1/15/2018
|
-0.61 / -6.91%
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
642,360
|
|
1/12/2018
|
-0.27 / -2.97%
|
9.40
|
9.40
|
8.83
|
8.83
|
9.02
|
8.83
|
2,278,240
|
|
1/11/2018
|
-0.15 / -1.62%
|
9.86
|
9.86
|
9.01
|
9.10
|
9.51
|
9.10
|
3,008,010
|
|
1/10/2018
|
+0.60 / +6.94%
|
9.25
|
9.25
|
9.20
|
9.25
|
9.25
|
9.25
|
4,548,930
|
|
1/9/2018
|
-0.04 / -0.46%
|
8.80
|
8.80
|
8.40
|
8.65
|
8.57
|
8.65
|
2,399,180
|
|
1/8/2018
|
+0.43 / +5.21%
|
8.69
|
8.75
|
8.50
|
8.69
|
8.64
|
8.69
|
1,550,210
|
|
1/5/2018
|
+0.54 / +6.99%
|
7.95
|
8.26
|
7.80
|
8.26
|
8.08
|
8.26
|
1,344,200
|
|
1/4/2018
|
+0.11 / +1.45%
|
7.67
|
8.00
|
7.50
|
7.72
|
7.72
|
7.72
|
1,304,140
|
|
1/3/2018
|
-0.25 / -3.18%
|
7.95
|
7.95
|
7.50
|
7.61
|
7.72
|
7.61
|
825,310
|
|
1/2/2018
|
+0.01 / +0.13%
|
7.81
|
7.95
|
7.80
|
7.86
|
7.88
|
7.86
|
494,290
|
|
12/29/2017
|
-0.15 / -1.88%
|
8.15
|
8.15
|
7.84
|
7.85
|
7.87
|
7.85
|
452,960
|
|
12/28/2017
|
+0.25 / +3.23%
|
7.72
|
8.09
|
7.70
|
8.00
|
7.93
|
8.00
|
687,580
|
|
12/27/2017
|
-0.14 / -1.77%
|
8.08
|
8.09
|
7.75
|
7.75
|
7.84
|
7.75
|
897,540
|
|
12/26/2017
|
-0.28 / -3.43%
|
8.10
|
8.32
|
7.89
|
7.89
|
8.02
|
7.89
|
1,309,520
|
|
12/25/2017
|
-0.14 / -1.68%
|
8.24
|
8.35
|
8.17
|
8.17
|
8.20
|
8.17
|
894,760
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|