|
Closing price on 2/27/2018
|
|
Open |
5.19 |
High |
5.33 |
Low |
5.16 |
Volume |
153,690 |
Split-adjusted Price |
5.16 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2018
|
-0.01 / -0.19%
|
5.19
|
5.33
|
5.16
|
5.16
|
5.17
|
5.16
|
153,690
|
|
2/26/2018
|
+0.06 / +1.17%
|
5.34
|
5.34
|
5.15
|
5.17
|
5.19
|
5.17
|
335,680
|
|
2/23/2018
|
+0.06 / +1.19%
|
5.20
|
5.39
|
5.06
|
5.11
|
5.25
|
5.11
|
329,320
|
|
2/22/2018
|
-0.25 / -4.72%
|
5.00
|
5.35
|
5.00
|
5.05
|
5.13
|
5.05
|
190,070
|
|
2/21/2018
|
-0.06 / -1.12%
|
5.35
|
5.70
|
5.30
|
5.30
|
5.35
|
5.30
|
216,420
|
|
2/13/2018
|
+0.33 / +6.56%
|
5.00
|
5.38
|
5.00
|
5.36
|
5.29
|
5.36
|
495,910
|
|
2/12/2018
|
+0.32 / +6.79%
|
4.71
|
5.03
|
4.70
|
5.03
|
4.91
|
5.03
|
420,030
|
|
2/9/2018
|
+0.30 / +6.80%
|
4.41
|
4.71
|
4.20
|
4.71
|
4.59
|
4.71
|
515,780
|
|
2/8/2018
|
-0.31 / -6.57%
|
4.69
|
4.70
|
4.41
|
4.41
|
4.51
|
4.41
|
805,750
|
|
2/7/2018
|
-0.28 / -5.60%
|
5.00
|
5.35
|
4.65
|
4.72
|
4.67
|
4.72
|
1,823,470
|
|
2/6/2018
|
-0.37 / -6.89%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
110,780
|
|
2/5/2018
|
-0.40 / -6.93%
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
210,240
|
|
2/2/2018
|
-0.43 / -6.94%
|
6.18
|
6.18
|
5.77
|
5.77
|
5.77
|
5.77
|
502,710
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|