Closing price on 2/27/2020
|
|
Open |
7.19 |
High |
7.20 |
Low |
6.83 |
Volume |
22,280 |
Split-adjusted Price |
7.20 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2020
|
-0.01 / -0.14%
|
7.19
|
7.20
|
6.83
|
7.20
|
7.18
|
7.20
|
22,280
|
|
2/26/2020
|
+0.11 / +1.55%
|
7.10
|
7.21
|
6.70
|
7.21
|
7.15
|
7.21
|
27,410
|
|
2/25/2020
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.33
|
7.10
|
6.43
|
7.10
|
253,060
|
|
2/24/2020
|
-0.26 / -3.68%
|
6.90
|
7.00
|
6.57
|
6.80
|
6.74
|
6.80
|
48,690
|
|
2/21/2020
|
-0.53 / -6.98%
|
7.31
|
7.50
|
7.06
|
7.06
|
7.14
|
7.06
|
83,790
|
|
2/20/2020
|
0.00 / 0.00%
|
7.45
|
7.64
|
7.40
|
7.59
|
7.58
|
7.59
|
17,810
|
|
2/19/2020
|
-0.01 / -0.13%
|
7.60
|
7.60
|
7.41
|
7.59
|
7.55
|
7.59
|
7,420
|
|
2/18/2020
|
+0.02 / +0.26%
|
8.00
|
8.00
|
7.57
|
7.60
|
7.61
|
7.60
|
33,360
|
|
2/17/2020
|
-0.32 / -4.05%
|
7.45
|
7.98
|
7.45
|
7.58
|
7.62
|
7.58
|
1,890
|
|
2/14/2020
|
+0.05 / +0.64%
|
8.22
|
8.22
|
7.55
|
7.90
|
7.88
|
7.90
|
56,190
|
|
2/13/2020
|
-0.25 / -3.09%
|
7.70
|
8.10
|
7.60
|
7.85
|
7.77
|
7.85
|
21,360
|
|
2/12/2020
|
-0.15 / -1.82%
|
7.75
|
8.20
|
7.75
|
8.10
|
8.05
|
8.10
|
70,450
|
|
2/11/2020
|
+0.31 / +3.90%
|
8.34
|
8.34
|
7.80
|
8.25
|
8.22
|
8.25
|
18,120
|
|
2/10/2020
|
+0.44 / +5.87%
|
7.50
|
8.00
|
7.48
|
7.94
|
7.74
|
7.94
|
63,930
|
|
2/7/2020
|
-0.40 / -5.06%
|
8.42
|
8.42
|
7.50
|
7.50
|
7.57
|
7.50
|
40,400
|
|
2/6/2020
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
7.90
|
367,910
|
|
2/5/2020
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.90
|
7.95
|
7.94
|
7.95
|
123,900
|
|
2/4/2020
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.97
|
8.00
|
64,650
|
|
2/3/2020
|
-0.30 / -3.61%
|
8.15
|
8.15
|
7.90
|
8.00
|
7.98
|
8.00
|
88,560
|
|
1/31/2020
|
-0.26 / -3.04%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.19
|
8.30
|
104,200
|
|
1/30/2020
|
-0.04 / -0.47%
|
8.60
|
8.60
|
8.00
|
8.56
|
8.13
|
8.56
|
42,680
|
|
1/22/2020
|
+0.09 / +1.06%
|
8.58
|
8.60
|
8.58
|
8.60
|
8.60
|
8.60
|
70,350
|
|
1/21/2020
|
-0.09 / -1.05%
|
8.33
|
8.51
|
8.20
|
8.51
|
8.40
|
8.51
|
79,480
|
|
1/20/2020
|
+0.20 / +2.38%
|
8.08
|
8.60
|
8.08
|
8.60
|
8.37
|
8.60
|
63,340
|
|
1/17/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
8.40
|
31,980
|
|
1/16/2020
|
+0.15 / +1.82%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.28
|
8.40
|
671,090
|
|
1/15/2020
|
-0.05 / -0.60%
|
7.73
|
8.30
|
7.72
|
8.25
|
8.20
|
8.25
|
289,690
|
|
1/14/2020
|
-0.50 / -5.68%
|
8.70
|
8.79
|
8.30
|
8.30
|
8.33
|
8.30
|
43,450
|
|
1/13/2020
|
-0.05 / -0.56%
|
8.85
|
8.85
|
8.24
|
8.80
|
8.48
|
8.80
|
342,020
|
|
1/10/2020
|
+0.25 / +2.91%
|
8.60
|
8.99
|
8.50
|
8.85
|
8.78
|
8.85
|
2,693,140
|
|
|