Closing price on 2/22/2019
|
|
Open |
5.00 |
High |
5.31 |
Low |
5.00 |
Volume |
867,170 |
Split-adjusted Price |
5.31 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2019
|
+0.34 / +6.84%
|
5.00
|
5.31
|
5.00
|
5.31
|
5.29
|
5.31
|
867,170
|
|
2/21/2019
|
0.00 / 0.00%
|
4.97
|
5.00
|
4.90
|
4.97
|
4.95
|
4.97
|
228,850
|
|
2/20/2019
|
-0.03 / -0.60%
|
5.00
|
5.00
|
4.90
|
4.97
|
4.98
|
4.97
|
106,680
|
|
2/19/2019
|
0.00 / 0.00%
|
5.00
|
5.05
|
4.96
|
5.00
|
4.99
|
5.00
|
242,900
|
|
2/18/2019
|
-0.02 / -0.40%
|
5.00
|
5.10
|
4.99
|
5.00
|
5.02
|
5.00
|
200,500
|
|
2/15/2019
|
+0.02 / +0.40%
|
5.00
|
5.05
|
4.98
|
5.02
|
5.00
|
5.02
|
185,690
|
|
2/14/2019
|
-0.08 / -1.57%
|
5.08
|
5.10
|
4.98
|
5.00
|
5.01
|
5.00
|
307,560
|
|
2/13/2019
|
-0.09 / -1.74%
|
5.17
|
5.17
|
5.01
|
5.08
|
5.07
|
5.08
|
337,480
|
|
2/12/2019
|
+0.07 / +1.37%
|
5.20
|
5.28
|
5.15
|
5.17
|
5.20
|
5.17
|
312,790
|
|
2/11/2019
|
+0.18 / +3.66%
|
4.95
|
5.15
|
4.95
|
5.10
|
5.08
|
5.10
|
249,310
|
|
2/1/2019
|
+0.04 / +0.82%
|
4.70
|
5.00
|
4.68
|
4.92
|
4.92
|
4.92
|
69,050
|
|
1/31/2019
|
-0.11 / -2.20%
|
4.99
|
4.99
|
4.65
|
4.88
|
4.84
|
4.88
|
112,300
|
|
1/30/2019
|
+0.13 / +2.67%
|
4.86
|
4.99
|
4.76
|
4.99
|
4.93
|
4.99
|
359,200
|
|
1/29/2019
|
-0.09 / -1.82%
|
4.95
|
4.95
|
4.81
|
4.86
|
4.88
|
4.86
|
192,290
|
|
1/28/2019
|
0.00 / 0.00%
|
5.05
|
5.05
|
4.92
|
4.95
|
4.96
|
4.95
|
153,480
|
|
1/25/2019
|
+0.05 / +1.02%
|
4.95
|
4.99
|
4.82
|
4.95
|
4.90
|
4.95
|
168,600
|
|
1/24/2019
|
-0.06 / -1.21%
|
4.96
|
5.03
|
4.87
|
4.90
|
4.94
|
4.90
|
214,020
|
|
1/23/2019
|
0.00 / 0.00%
|
5.00
|
5.05
|
4.90
|
4.96
|
4.99
|
4.96
|
117,890
|
|
1/22/2019
|
+0.14 / +2.90%
|
4.90
|
5.02
|
4.90
|
4.96
|
4.97
|
4.96
|
236,970
|
|
1/21/2019
|
-0.28 / -5.49%
|
5.11
|
5.11
|
4.75
|
4.82
|
4.88
|
4.82
|
689,210
|
|
1/18/2019
|
-0.04 / -0.78%
|
5.25
|
5.25
|
5.10
|
5.10
|
5.19
|
5.10
|
188,110
|
|
1/17/2019
|
-0.06 / -1.15%
|
5.20
|
5.25
|
5.13
|
5.14
|
5.19
|
5.14
|
222,810
|
|
1/16/2019
|
-0.08 / -1.52%
|
5.35
|
5.35
|
5.15
|
5.20
|
5.20
|
5.20
|
154,030
|
|
1/15/2019
|
+0.04 / +0.76%
|
5.25
|
5.41
|
5.25
|
5.28
|
5.31
|
5.28
|
329,640
|
|
1/14/2019
|
+0.10 / +1.95%
|
5.14
|
5.35
|
5.10
|
5.24
|
5.20
|
5.24
|
285,830
|
|
1/11/2019
|
-0.03 / -0.58%
|
5.00
|
5.20
|
4.90
|
5.14
|
5.13
|
5.14
|
502,990
|
|
1/10/2019
|
-0.38 / -6.85%
|
5.30
|
5.50
|
5.17
|
5.17
|
5.28
|
5.17
|
1,211,910
|
|
1/9/2019
|
+0.15 / +2.78%
|
5.75
|
5.77
|
5.55
|
5.55
|
5.61
|
5.55
|
1,020,840
|
|
1/8/2019
|
+0.35 / +6.93%
|
5.39
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
1,433,760
|
|
1/7/2019
|
+0.33 / +6.99%
|
5.05
|
5.05
|
5.00
|
5.05
|
5.04
|
5.05
|
194,220
|
|
|