|
|
Closing price on 2/6/2017
|
|
| Open |
7.25 |
| High |
7.74 |
| Low |
7.25 |
| Volume |
5,795,720 |
| Split-adjusted Price |
7.25 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
-0.54 / -6.93%
|
7.25
|
7.74
|
7.25
|
7.25
|
7.28
|
7.25
|
5,795,720
|
|
|
2/3/2017
|
-0.58 / -6.93%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
473,560
|
|
|
2/2/2017
|
-0.63 / -7.00%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
350,340
|
|
|
1/25/2017
|
+0.17 / +1.93%
|
8.84
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
140,070
|
|
|
1/24/2017
|
+0.03 / +0.34%
|
8.77
|
8.83
|
8.77
|
8.83
|
8.81
|
8.83
|
369,160
|
|
|
1/23/2017
|
-0.08 / -0.90%
|
8.85
|
8.87
|
8.78
|
8.80
|
8.83
|
8.80
|
465,700
|
|
|
1/20/2017
|
+0.08 / +0.91%
|
8.85
|
8.89
|
8.80
|
8.88
|
8.85
|
8.88
|
496,830
|
|
|
1/19/2017
|
-0.11 / -1.23%
|
8.91
|
9.00
|
8.80
|
8.80
|
8.88
|
8.80
|
709,650
|
|
|
1/18/2017
|
-0.13 / -1.44%
|
9.02
|
9.09
|
8.91
|
8.91
|
8.98
|
8.91
|
330,080
|
|
|
1/17/2017
|
-0.01 / -0.11%
|
9.00
|
9.10
|
8.95
|
9.04
|
9.02
|
9.04
|
404,610
|
|
|
1/16/2017
|
-0.14 / -1.52%
|
9.24
|
9.24
|
9.02
|
9.05
|
9.07
|
9.05
|
329,280
|
|
|
1/13/2017
|
-0.07 / -0.76%
|
9.21
|
9.32
|
9.19
|
9.19
|
9.21
|
9.19
|
381,160
|
|
|
1/12/2017
|
+0.05 / +0.54%
|
9.21
|
9.35
|
9.21
|
9.26
|
9.28
|
9.26
|
594,280
|
|
|
1/11/2017
|
+0.05 / +0.55%
|
9.15
|
9.27
|
9.15
|
9.21
|
9.19
|
9.21
|
298,080
|
|
|
1/10/2017
|
-0.10 / -1.08%
|
9.15
|
9.29
|
9.15
|
9.16
|
9.19
|
9.16
|
597,810
|
|
|
1/9/2017
|
-0.10 / -1.07%
|
9.35
|
9.36
|
9.26
|
9.26
|
9.29
|
9.26
|
465,890
|
|
|
1/6/2017
|
-0.07 / -0.74%
|
9.43
|
9.58
|
9.36
|
9.36
|
9.47
|
9.36
|
702,470
|
|
|
1/5/2017
|
+0.19 / +2.06%
|
9.24
|
9.53
|
9.24
|
9.43
|
9.45
|
9.43
|
791,430
|
|
|
1/4/2017
|
+0.34 / +3.82%
|
9.00
|
9.25
|
9.00
|
9.24
|
9.17
|
9.24
|
711,360
|
|
|
1/3/2017
|
+0.09 / +1.02%
|
8.89
|
9.02
|
8.81
|
8.90
|
8.91
|
8.90
|
307,380
|
|
|
12/30/2016
|
-0.04 / -0.45%
|
8.85
|
8.90
|
8.80
|
8.81
|
8.85
|
8.81
|
366,270
|
|
|
12/29/2016
|
+0.05 / +0.57%
|
8.84
|
8.95
|
8.81
|
8.85
|
8.87
|
8.85
|
318,930
|
|
|
12/28/2016
|
+0.01 / +0.11%
|
8.82
|
8.85
|
8.75
|
8.80
|
8.79
|
8.80
|
178,140
|
|
|
12/27/2016
|
-0.08 / -0.90%
|
8.83
|
8.90
|
8.79
|
8.79
|
8.81
|
8.79
|
418,610
|
|
|
12/26/2016
|
-0.05 / -0.56%
|
8.90
|
8.99
|
8.86
|
8.87
|
8.90
|
8.87
|
197,180
|
|
|
12/23/2016
|
+0.04 / +0.45%
|
8.98
|
8.99
|
8.82
|
8.92
|
8.87
|
8.92
|
171,160
|
|
|
12/22/2016
|
+0.06 / +0.68%
|
8.82
|
9.05
|
8.80
|
8.88
|
8.95
|
8.88
|
391,240
|
|
|
12/21/2016
|
-0.06 / -0.68%
|
8.88
|
8.88
|
8.75
|
8.82
|
8.81
|
8.82
|
284,910
|
|
|
12/20/2016
|
-0.15 / -1.66%
|
9.01
|
9.03
|
8.87
|
8.88
|
8.93
|
8.88
|
234,030
|
|
|
12/19/2016
|
+0.08 / +0.89%
|
9.00
|
9.10
|
8.95
|
9.03
|
9.02
|
9.03
|
551,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|