|
Closing price on 3/14/2019
|
|
Open |
6.70 |
High |
6.90 |
Low |
6.62 |
Volume |
1,055,860 |
Split-adjusted Price |
6.62 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2019
|
-0.28 / -4.06%
|
6.70
|
6.90
|
6.62
|
6.62
|
6.72
|
6.62
|
1,055,860
|
|
3/13/2019
|
+0.08 / +1.17%
|
7.29
|
7.29
|
6.70
|
6.90
|
7.05
|
6.90
|
1,639,780
|
|
3/12/2019
|
+0.44 / +6.90%
|
6.80
|
6.82
|
6.60
|
6.82
|
6.81
|
6.82
|
688,300
|
|
3/11/2019
|
+0.41 / +6.87%
|
5.95
|
6.38
|
5.90
|
6.38
|
6.25
|
6.38
|
438,950
|
|
3/8/2019
|
-0.28 / -4.48%
|
6.05
|
6.10
|
5.83
|
5.97
|
5.93
|
5.97
|
1,448,500
|
|
3/7/2019
|
-0.42 / -6.30%
|
6.60
|
6.67
|
6.25
|
6.25
|
6.43
|
6.25
|
1,198,760
|
|
3/6/2019
|
-0.33 / -4.71%
|
7.00
|
7.00
|
6.60
|
6.67
|
6.75
|
6.67
|
776,400
|
|
3/5/2019
|
+0.01 / +0.14%
|
7.22
|
7.46
|
6.99
|
7.00
|
7.16
|
7.00
|
1,826,920
|
|
3/4/2019
|
+0.45 / +6.88%
|
6.80
|
6.99
|
6.71
|
6.99
|
6.91
|
6.99
|
1,776,340
|
|
3/1/2019
|
+0.12 / +1.87%
|
6.60
|
6.80
|
6.49
|
6.54
|
6.59
|
6.54
|
1,382,510
|
|
2/28/2019
|
-0.07 / -1.08%
|
6.94
|
6.94
|
6.12
|
6.42
|
6.71
|
6.42
|
3,043,820
|
|
2/27/2019
|
+0.42 / +6.92%
|
6.20
|
6.49
|
6.10
|
6.49
|
6.45
|
6.49
|
1,323,090
|
|
2/26/2019
|
+0.39 / +6.87%
|
6.07
|
6.07
|
5.71
|
6.07
|
6.02
|
6.07
|
2,959,390
|
|
2/25/2019
|
+0.37 / +6.97%
|
5.67
|
5.68
|
5.60
|
5.68
|
5.67
|
5.68
|
216,660
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|