|
Closing price on 2/29/2016
|
|
Open |
10.90 |
High |
10.90 |
Low |
10.70 |
Volume |
434,870 |
Split-adjusted Price |
10.80 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/29/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
434,870
|
|
2/26/2016
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.70
|
10.80
|
986,500
|
|
2/25/2016
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
403,090
|
|
2/24/2016
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.61
|
10.60
|
618,500
|
|
2/23/2016
|
-0.50 / -4.46%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.89
|
10.70
|
1,164,620
|
|
2/22/2016
|
+0.50 / +4.67%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.22
|
11.20
|
1,410,160
|
|
2/19/2016
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.54
|
10.70
|
986,630
|
|
2/18/2016
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.07
|
10.00
|
782,260
|
|
2/17/2016
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.20
|
10.10
|
305,790
|
|
2/16/2016
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.23
|
10.20
|
351,010
|
|
2/15/2016
|
-0.40 / -3.81%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
10.10
|
733,500
|
|
2/5/2016
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.37
|
10.50
|
301,970
|
|
2/4/2016
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.38
|
10.30
|
745,000
|
|
2/3/2016
|
-0.70 / -6.48%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.20
|
10.10
|
1,931,300
|
|
2/2/2016
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.03
|
10.80
|
540,190
|
|
2/1/2016
|
+0.30 / +2.73%
|
11.50
|
11.70
|
11.00
|
11.30
|
11.45
|
11.30
|
1,935,670
|
|
1/29/2016
|
+0.70 / +6.80%
|
10.60
|
11.00
|
10.40
|
11.00
|
10.76
|
11.00
|
1,289,860
|
|
1/28/2016
|
+0.50 / +5.10%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.36
|
10.30
|
1,380,830
|
|
1/27/2016
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.66
|
9.80
|
449,060
|
|
1/26/2016
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.70
|
9.60
|
9.37
|
9.60
|
1,070,290
|
|
1/25/2016
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.95
|
9.00
|
357,960
|
|
1/22/2016
|
-0.30 / -3.41%
|
8.80
|
9.00
|
8.20
|
8.50
|
8.53
|
8.50
|
1,186,350
|
|
1/21/2016
|
-0.30 / -3.30%
|
9.00
|
9.20
|
8.70
|
8.80
|
8.91
|
8.80
|
672,170
|
|
1/20/2016
|
-0.60 / -6.19%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.34
|
9.10
|
731,850
|
|
1/19/2016
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.75
|
9.70
|
521,550
|
|
1/18/2016
|
-2.70 / -21.60%
|
10.20
|
10.40
|
9.70
|
9.80
|
9.81
|
9.80
|
858,600
|
|
1/15/2016
|
-0.30 / -2.34%
|
12.90
|
13.10
|
12.50
|
12.50
|
12.72
|
10.42
|
700,440
|
|
1/14/2016
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.90
|
10.67
|
644,040
|
|
1/13/2016
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.16
|
10.83
|
683,445
|
|
1/12/2016
|
+0.30 / +2.33%
|
12.80
|
13.20
|
12.80
|
13.20
|
12.98
|
11.00
|
541,520
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|